Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.655 | 5.711 | 5.644 | 5.686 | 10,467,081 | +0.03(+0.50%) |
Apr 29, 2003 | 5.742 | 5.742 | 5.637 | 5.658 | 11,906,393 | -0.07(-1.15%) |
Apr 28, 2003 | 5.663 | 5.742 | 5.652 | 5.723 | 8,113,491 | +0.02(+0.44%) |
Apr 25, 2003 | 5.751 | 5.751 | 5.615 | 5.698 | 11,752,908 | -0.05(-0.83%) |
Apr 24, 2003 | 5.824 | 5.861 | 5.745 | 5.746 | 10,978,846 | -0.09(-1.47%) |
Apr 23, 2003 | 5.844 | 5.859 | 5.764 | 5.832 | 7,471,241 | -0.02(-0.31%) |
Apr 22, 2003 | 5.773 | 5.867 | 5.731 | 5.850 | 7,847,214 | +0.08(+1.33%) |
Apr 21, 2003 | 5.771 | 5.820 | 5.762 | 5.773 | 6,122,605 | -0.02(-0.35%) |
Apr 17, 2003 | 5.739 | 5.809 | 5.739 | 5.793 | 8,449,655 | +0.05(+0.95%) |
Apr 16, 2003 | 5.799 | 5.810 | 5.714 | 5.739 | 7,595,976 | -0.05(-0.86%) |
Apr 15, 2003 | 5.805 | 5.828 | 5.767 | 5.789 | 9,957,527 | -0.01(-0.18%) |
Apr 14, 2003 | 5.765 | 5.806 | 5.750 | 5.799 | 7,116,942 | +0.03(+0.45%) |
Apr 11, 2003 | 5.776 | 5.810 | 5.754 | 5.773 | 6,441,961 | +0.01(+0.14%) |
Apr 10, 2003 | 5.754 | 5.788 | 5.745 | 5.765 | 9,296,700 | +0.01(+0.20%) |
Apr 09, 2003 | 5.805 | 5.827 | 5.738 | 5.754 | 9,407,722 | -0.04(-0.68%) |
Apr 08, 2003 | 5.788 | 5.810 | 5.757 | 5.793 | 8,140,031 | -0.05(-0.93%) |
Apr 07, 2003 | 5.985 | 6.019 | 5.833 | 5.848 | 12,754,322 | -0.10(-1.65%) |
Apr 04, 2003 | 5.991 | 5.991 | 5.912 | 5.946 | 9,858,890 | +0.03(+0.55%) |
Apr 03, 2003 | 6.041 | 6.065 | 5.878 | 5.913 | 11,070,849 | -0.12(-1.95%) |
Apr 02, 2003 | 6.104 | 6.105 | 5.974 | 6.031 | 15,605,522 | -0.08(-1.24%) |
Apr 01, 2003 | 6.082 | 6.132 | 6.053 | 6.106 | 9,187,004 | +0.05(+0.78%) |
Mar 31, 2003 | 6.058 | 6.087 | 6.007 | 6.059 | 9,966,374 | +0.00(+0.02%) |
Mar 28, 2003 | 5.946 | 6.085 | 5.940 | 6.058 | 10,197,265 | +0.11(+1.79%) |
Mar 27, 2003 | 5.865 | 5.998 | 5.844 | 5.952 | 10,359,597 | +0.09(+1.50%) |
Mar 26, 2003 | 5.892 | 5.914 | 5.844 | 5.863 | 8,314,747 | -0.02(-0.29%) |
Mar 25, 2003 | 5.822 | 5.946 | 5.799 | 5.880 | 8,297,939 | +0.11(+1.84%) |
Mar 24, 2003 | 5.840 | 5.872 | 5.728 | 5.774 | 9,637,729 | -0.06(-1.10%) |
Mar 21, 2003 | 5.912 | 5.917 | 5.827 | 5.839 | 11,092,080 | -0.05(-0.83%) |
Mar 20, 2003 | 5.808 | 5.905 | 5.771 | 5.887 | 10,275,114 | +0.08(+1.36%) |
Mar 19, 2003 | 5.788 | 5.833 | 5.745 | 5.808 | 9,809,792 | +0.05(+0.90%) |
Mar 18, 2003 | 5.765 | 5.765 | 5.618 | 5.756 | 12,867,999 | -0.01(-0.16%) |
Mar 17, 2003 | 5.718 | 5.822 | 5.714 | 5.765 | 15,293,244 | +0.05(+0.83%) |
Mar 14, 2003 | 5.693 | 5.718 | 5.624 | 5.718 | 9,908,430 | +0.04(+0.64%) |
Mar 13, 2003 | 5.692 | 5.693 | 5.629 | 5.681 | 8,104,203 | +0.06(+1.13%) |
Mar 12, 2003 | 5.732 | 5.732 | 5.567 | 5.618 | 14,374,101 | -0.11(-1.99%) |
Mar 11, 2003 | 5.771 | 5.816 | 5.725 | 5.732 | 9,655,864 | -0.02(-0.43%) |
Mar 10, 2003 | 5.833 | 5.859 | 5.742 | 5.757 | 8,448,771 | -0.08(-1.30%) |
Mar 07, 2003 | 5.744 | 5.845 | 5.729 | 5.833 | 16,188,944 | +0.09(+1.55%) |
Mar 06, 2003 | 5.765 | 5.815 | 5.721 | 5.744 | 15,439,210 | -0.06(-1.11%) |
Mar 05, 2003 | 5.822 | 5.872 | 5.780 | 5.808 | 11,284,490 | -0.01(-0.23%) |
Mar 04, 2003 | 5.850 | 5.860 | 5.808 | 5.822 | 12,441,159 | -0.03(-0.48%) |
Mar 03, 2003 | 5.776 | 5.861 | 5.776 | 5.850 | 13,546,076 | +0.12(+2.07%) |
Feb 28, 2003 | 5.782 | 5.798 | 5.714 | 5.731 | 11,932,048 | +0.00(+0.00%) |
Feb 27, 2003 | 5.761 | 5.774 | 5.695 | 5.731 | 13,993,705 | +0.05(+0.84%) |
Feb 26, 2003 | 5.647 | 5.730 | 5.617 | 5.684 | 13,085,620 | +0.04(+0.64%) |
Feb 25, 2003 | 5.615 | 5.663 | 5.586 | 5.647 | 11,373,396 | +0.03(+0.58%) |
Feb 24, 2003 | 5.652 | 5.696 | 5.589 | 5.615 | 9,581,112 | -0.03(-0.54%) |
Feb 21, 2003 | 5.505 | 5.686 | 5.494 | 5.645 | 12,632,242 | +0.15(+2.80%) |
Feb 20, 2003 | 5.595 | 5.620 | 5.489 | 5.491 | 8,068,375 | -0.10(-1.84%) |
Feb 19, 2003 | 5.592 | 5.617 | 5.540 | 5.594 | 6,444,615 | +0.02(+0.45%) |
Feb 18, 2003 | 5.505 | 5.589 | 5.480 | 5.569 | 7,995,392 | +0.06(+1.13%) |
Feb 14, 2003 | 5.426 | 5.508 | 5.392 | 5.507 | 7,047,498 | +0.09(+1.65%) |
Feb 13, 2003 | 5.420 | 5.437 | 5.352 | 5.418 | 6,629,947 | +0.01(+0.10%) |
Feb 12, 2003 | 5.443 | 5.504 | 5.409 | 5.412 | 7,746,365 | -0.07(-1.30%) |
Feb 11, 2003 | 5.539 | 5.575 | 5.455 | 5.484 | 8,523,523 | -0.03(-0.61%) |
Feb 10, 2003 | 5.477 | 5.545 | 5.473 | 5.517 | 7,524,320 | +0.02(+0.31%) |
Feb 07, 2003 | 5.533 | 5.555 | 5.489 | 5.501 | 8,184,705 | -0.02(-0.39%) |
Feb 06, 2003 | 5.586 | 5.586 | 5.482 | 5.522 | 10,721,858 | -0.06(-1.13%) |
Feb 05, 2003 | 5.702 | 5.703 | 5.580 | 5.585 | 8,123,665 | -0.07(-1.28%) |
Feb 04, 2003 | 5.605 | 5.697 | 5.531 | 5.658 | 11,983,799 | +0.05(+0.95%) |