Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.723 | 7.456 | 6.697 | 7.456 | 271,704 | +0.71(+10.60%) |
Apr 29, 2003 | 6.607 | 6.875 | 6.607 | 6.741 | 765,498 | +0.16(+2.44%) |
Apr 28, 2003 | 6.643 | 6.697 | 6.518 | 6.581 | 203,162 | +0.03(+0.41%) |
Apr 25, 2003 | 6.848 | 6.848 | 6.500 | 6.554 | 159,595 | -0.37(-5.29%) |
Apr 24, 2003 | 6.964 | 7.054 | 6.857 | 6.920 | 257,256 | +0.12(+1.71%) |
Apr 23, 2003 | 6.884 | 7.009 | 6.545 | 6.804 | 119,500 | -0.04(-0.65%) |
Apr 22, 2003 | 6.902 | 6.947 | 6.697 | 6.848 | 84,893 | +0.09(+1.32%) |
Apr 21, 2003 | 6.831 | 6.831 | 6.509 | 6.759 | 85,677 | -0.07(-1.05%) |
Apr 17, 2003 | 6.384 | 6.911 | 6.384 | 6.831 | 92,845 | +0.45(+6.99%) |
Apr 16, 2003 | 6.384 | 6.420 | 6.304 | 6.384 | 107,628 | +0.00(+0.00%) |
Apr 15, 2003 | 6.206 | 6.393 | 6.179 | 6.384 | 82,653 | +0.13(+2.14%) |
Apr 14, 2003 | 6.188 | 6.304 | 6.188 | 6.250 | 66,974 | +0.04(+0.72%) |
Apr 11, 2003 | 6.491 | 6.491 | 6.206 | 6.206 | 107,180 | -0.20(-3.07%) |
Apr 10, 2003 | 6.250 | 6.473 | 6.116 | 6.402 | 38,862 | +0.11(+1.70%) |
Apr 09, 2003 | 6.527 | 6.572 | 6.295 | 6.295 | 76,829 | -0.14(-2.22%) |
Apr 08, 2003 | 6.473 | 6.572 | 6.286 | 6.438 | 66,862 | -0.11(-1.64%) |
Apr 07, 2003 | 6.143 | 6.607 | 6.143 | 6.545 | 120,396 | +0.49(+8.11%) |
Apr 04, 2003 | 6.456 | 6.456 | 5.956 | 6.054 | 60,030 | -0.40(-6.22%) |
Apr 03, 2003 | 6.277 | 6.607 | 6.206 | 6.456 | 114,348 | +0.27(+4.33%) |
Apr 02, 2003 | 5.804 | 6.206 | 5.581 | 6.188 | 171,691 | +0.60(+10.70%) |
Apr 01, 2003 | 5.447 | 5.625 | 5.143 | 5.589 | 132,716 | +0.14(+2.62%) |
Mar 31, 2003 | 5.072 | 5.447 | 4.911 | 5.447 | 146,043 | +0.38(+7.39%) |
Mar 28, 2003 | 5.063 | 5.134 | 5.054 | 5.072 | 69,550 | +0.07(+1.43%) |
Mar 27, 2003 | 4.955 | 5.170 | 4.866 | 5.000 | 781,177 | +0.00(+0.00%) |
Mar 26, 2003 | 5.420 | 5.491 | 4.911 | 5.000 | 619,678 | -0.36(-6.67%) |
Mar 25, 2003 | 5.402 | 5.429 | 5.223 | 5.357 | 112,332 | +0.04(+0.84%) |
Mar 24, 2003 | 5.491 | 5.554 | 5.223 | 5.313 | 95,869 | -0.27(-4.80%) |
Mar 21, 2003 | 5.313 | 5.581 | 5.214 | 5.581 | 126,220 | +0.45(+8.70%) |
Mar 20, 2003 | 5.063 | 5.393 | 5.009 | 5.134 | 102,701 | +0.10(+1.95%) |
Mar 19, 2003 | 5.072 | 5.179 | 5.036 | 5.036 | 167,099 | -0.27(-5.05%) |
Mar 18, 2003 | 5.402 | 5.625 | 5.089 | 5.304 | 121,404 | -0.01(-0.17%) |
Mar 17, 2003 | 4.643 | 5.348 | 4.643 | 5.313 | 147,723 | +0.80(+17.82%) |
Mar 14, 2003 | 4.554 | 4.866 | 4.491 | 4.509 | 271,368 | +0.00(+0.00%) |
Mar 13, 2003 | 4.911 | 4.911 | 4.402 | 4.509 | 102,365 | -0.12(-2.51%) |
Mar 12, 2003 | 4.491 | 4.822 | 4.375 | 4.625 | 189,834 | +0.04(+0.97%) |
Mar 11, 2003 | 4.563 | 4.688 | 4.473 | 4.580 | 93,965 | +0.02(+0.39%) |
Mar 10, 2003 | 5.054 | 5.098 | 4.545 | 4.563 | 150,075 | -0.69(-13.10%) |
Mar 07, 2003 | 5.268 | 5.339 | 5.089 | 5.250 | 33,823 | -0.11(-2.00%) |
Mar 06, 2003 | 5.447 | 5.482 | 5.295 | 5.357 | 82,541 | -0.09(-1.64%) |
Mar 05, 2003 | 5.688 | 5.759 | 5.357 | 5.447 | 147,163 | -0.31(-5.43%) |
Mar 04, 2003 | 5.938 | 5.973 | 5.670 | 5.759 | 56,670 | -0.27(-4.44%) |
Mar 03, 2003 | 6.170 | 6.250 | 5.938 | 6.027 | 72,125 | -0.05(-0.88%) |
Feb 28, 2003 | 6.259 | 6.384 | 5.982 | 6.081 | 58,910 | -0.09(-1.45%) |
Feb 27, 2003 | 5.938 | 6.429 | 5.902 | 6.170 | 61,262 | +0.23(+3.91%) |
Feb 26, 2003 | 6.134 | 6.223 | 5.759 | 5.938 | 53,198 | -0.29(-4.59%) |
Feb 25, 2003 | 5.938 | 6.241 | 5.447 | 6.223 | 99,789 | +0.20(+3.26%) |
Feb 24, 2003 | 6.509 | 6.589 | 5.911 | 6.027 | 120,620 | -0.39(-6.12%) |
Feb 21, 2003 | 6.688 | 6.688 | 6.304 | 6.420 | 91,053 | -0.23(-3.49%) |
Feb 20, 2003 | 6.545 | 6.679 | 6.545 | 6.652 | 54,318 | +0.15(+2.34%) |
Feb 19, 2003 | 6.652 | 6.723 | 6.500 | 6.500 | 89,149 | -0.21(-3.06%) |
Feb 18, 2003 | 6.545 | 6.857 | 6.545 | 6.706 | 90,605 | +0.21(+3.16%) |
Feb 14, 2003 | 6.518 | 6.670 | 6.384 | 6.500 | 51,182 | +0.07(+1.11%) |
Feb 13, 2003 | 6.572 | 6.607 | 6.402 | 6.429 | 35,055 | -0.05(-0.83%) |
Feb 12, 2003 | 6.518 | 6.661 | 6.384 | 6.482 | 41,774 | -0.12(-1.89%) |
Feb 11, 2003 | 6.563 | 6.741 | 6.491 | 6.607 | 70,893 | -0.04(-0.67%) |
Feb 10, 2003 | 6.161 | 6.723 | 6.072 | 6.652 | 75,485 | +0.55(+9.08%) |
Feb 07, 2003 | 6.714 | 6.831 | 6.098 | 6.098 | 185,466 | -0.53(-7.95%) |
Feb 06, 2003 | 6.563 | 6.723 | 6.473 | 6.625 | 34,271 | +0.02(+0.27%) |
Feb 05, 2003 | 6.741 | 6.741 | 6.250 | 6.607 | 112,444 | -0.13(-1.99%) |
Feb 04, 2003 | 6.831 | 6.831 | 6.697 | 6.741 | 92,061 | -0.18(-2.58%) |