Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.269 | 6.269 | 6.242 | 6.242 | 49,416 | -0.02(-0.28%) |
Apr 29, 2003 | 6.203 | 6.260 | 6.203 | 6.260 | 74,577 | +0.03(+0.42%) |
Apr 28, 2003 | 6.176 | 6.233 | 6.176 | 6.233 | 60,070 | +0.01(+0.21%) |
Apr 25, 2003 | 6.233 | 6.233 | 6.216 | 6.220 | 8,160 | -0.01(-0.21%) |
Apr 24, 2003 | 6.220 | 6.247 | 6.216 | 6.233 | 49,869 | +0.01(+0.21%) |
Apr 23, 2003 | 6.233 | 6.242 | 6.220 | 6.220 | 46,696 | -0.02(-0.35%) |
Apr 22, 2003 | 6.216 | 6.242 | 6.198 | 6.242 | 50,549 | +0.03(+0.50%) |
Apr 21, 2003 | 6.247 | 6.247 | 6.185 | 6.211 | 35,588 | -0.03(-0.42%) |
Apr 17, 2003 | 6.220 | 6.242 | 6.220 | 6.238 | 33,775 | +0.04(+0.64%) |
Apr 16, 2003 | 6.220 | 6.220 | 6.185 | 6.198 | 36,495 | +0.00(+0.00%) |
Apr 15, 2003 | 6.185 | 6.198 | 6.185 | 6.198 | 19,721 | -0.02(-0.35%) |
Apr 14, 2003 | 6.211 | 6.225 | 6.185 | 6.220 | 33,095 | -0.00(-0.07%) |
Apr 11, 2003 | 6.181 | 6.233 | 6.176 | 6.225 | 36,268 | +0.04(+0.71%) |
Apr 10, 2003 | 6.194 | 6.194 | 6.181 | 6.181 | 29,695 | +0.00(+0.00%) |
Apr 09, 2003 | 6.154 | 6.194 | 6.097 | 6.181 | 39,442 | +0.03(+0.50%) |
Apr 08, 2003 | 6.128 | 6.150 | 6.088 | 6.150 | 33,548 | +0.03(+0.43%) |
Apr 07, 2003 | 6.158 | 6.158 | 6.083 | 6.123 | 68,910 | -0.04(-0.57%) |
Apr 04, 2003 | 6.176 | 6.176 | 6.150 | 6.158 | 34,455 | -0.02(-0.29%) |
Apr 03, 2003 | 6.154 | 6.176 | 6.088 | 6.176 | 80,698 | +0.03(+0.50%) |
Apr 02, 2003 | 6.145 | 6.154 | 6.079 | 6.145 | 76,617 | -0.01(-0.21%) |
Apr 01, 2003 | 6.154 | 6.176 | 6.145 | 6.158 | 76,391 | +0.00(+0.07%) |
Mar 31, 2003 | 6.176 | 6.198 | 6.154 | 6.154 | 47,829 | -0.01(-0.21%) |
Mar 28, 2003 | 6.136 | 6.167 | 6.136 | 6.167 | 20,854 | +0.04(+0.58%) |
Mar 27, 2003 | 6.031 | 6.163 | 6.017 | 6.132 | 150,968 | +0.10(+1.68%) |
Mar 26, 2003 | 6.031 | 6.044 | 6.022 | 6.031 | 94,072 | -0.01(-0.22%) |
Mar 25, 2003 | 6.061 | 6.066 | 6.031 | 6.044 | 101,779 | -0.02(-0.29%) |
Mar 24, 2003 | 6.053 | 6.088 | 5.960 | 6.061 | 170,236 | +0.00(+0.00%) |
Mar 21, 2003 | 6.066 | 6.083 | 6.057 | 6.061 | 60,523 | -0.05(-0.79%) |
Mar 20, 2003 | 6.123 | 6.123 | 6.079 | 6.110 | 29,241 | +0.03(+0.44%) |
Mar 19, 2003 | 6.088 | 6.106 | 6.053 | 6.083 | 68,910 | -0.00(-0.07%) |
Mar 18, 2003 | 6.083 | 6.123 | 6.083 | 6.088 | 55,536 | -0.01(-0.14%) |
Mar 17, 2003 | 6.154 | 6.158 | 6.092 | 6.097 | 64,150 | -0.05(-0.86%) |
Mar 14, 2003 | 6.163 | 6.194 | 6.088 | 6.150 | 64,830 | -0.04(-0.71%) |
Mar 13, 2003 | 6.207 | 6.211 | 6.176 | 6.194 | 53,496 | -0.02(-0.28%) |
Mar 12, 2003 | 6.220 | 6.242 | 6.181 | 6.211 | 48,962 | -0.03(-0.49%) |
Mar 11, 2003 | 6.242 | 6.242 | 6.207 | 6.242 | 87,951 | +0.00(+0.00%) |
Mar 10, 2003 | 6.225 | 6.242 | 6.203 | 6.242 | 76,844 | +0.04(+0.64%) |
Mar 07, 2003 | 6.220 | 6.220 | 6.203 | 6.203 | 45,789 | -0.01(-0.21%) |
Mar 06, 2003 | 6.216 | 6.220 | 6.216 | 6.216 | 53,496 | +0.01(+0.21%) |
Mar 05, 2003 | 6.194 | 6.216 | 6.176 | 6.203 | 182,023 | +0.01(+0.14%) |
Mar 04, 2003 | 6.158 | 6.198 | 6.158 | 6.194 | 70,044 | +0.01(+0.14%) |
Mar 03, 2003 | 6.194 | 6.194 | 6.167 | 6.185 | 33,095 | -0.00(-0.07%) |
Feb 28, 2003 | 6.163 | 6.194 | 6.163 | 6.189 | 17,681 | +0.02(+0.29%) |
Feb 27, 2003 | 6.176 | 6.176 | 6.172 | 6.172 | 16,774 | +0.00(+0.00%) |
Feb 26, 2003 | 6.189 | 6.194 | 6.154 | 6.172 | 32,868 | -0.02(-0.29%) |
Feb 25, 2003 | 6.176 | 6.189 | 6.167 | 6.189 | 38,762 | -0.00(-0.07%) |
Feb 24, 2003 | 6.203 | 6.203 | 6.154 | 6.194 | 46,922 | +0.02(+0.29%) |
Feb 21, 2003 | 6.198 | 6.198 | 6.136 | 6.176 | 48,282 | -0.02(-0.36%) |
Feb 20, 2003 | 6.181 | 6.198 | 6.181 | 6.198 | 36,948 | +0.02(+0.36%) |
Feb 19, 2003 | 6.167 | 6.198 | 6.163 | 6.176 | 13,147 | -0.01(-0.21%) |
Feb 18, 2003 | 6.163 | 6.194 | 6.066 | 6.189 | 112,886 | +0.00(+0.07%) |
Feb 14, 2003 | 6.181 | 6.194 | 6.181 | 6.185 | 14,054 | +0.01(+0.14%) |
Feb 13, 2003 | 6.207 | 6.207 | 6.176 | 6.176 | 17,907 | -0.02(-0.36%) |
Feb 12, 2003 | 6.189 | 6.198 | 6.167 | 6.198 | 27,654 | -0.00(-0.07%) |
Feb 11, 2003 | 6.211 | 6.229 | 6.203 | 6.203 | 41,482 | -0.02(-0.28%) |
Feb 10, 2003 | 6.225 | 6.238 | 6.220 | 6.220 | 27,428 | -0.00(-0.07%) |
Feb 07, 2003 | 6.233 | 6.247 | 6.207 | 6.225 | 25,388 | +0.00(+0.07%) |
Feb 06, 2003 | 6.194 | 6.220 | 6.176 | 6.220 | 29,921 | +0.03(+0.50%) |
Feb 05, 2003 | 6.216 | 6.216 | 6.132 | 6.189 | 115,153 | +0.00(+0.00%) |
Feb 04, 2003 | 6.203 | 6.216 | 6.176 | 6.189 | 42,842 | -0.01(-0.14%) |