Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.695 | 6.724 | 6.641 | 6.666 | 878,360 | -0.05(-0.70%) |
Apr 29, 2003 | 6.704 | 6.789 | 6.606 | 6.713 | 1,385,011 | +0.02(+0.32%) |
Apr 28, 2003 | 6.541 | 6.726 | 6.528 | 6.691 | 1,657,377 | +0.14(+2.19%) |
Apr 25, 2003 | 6.603 | 6.613 | 6.507 | 6.548 | 886,914 | -0.07(-0.99%) |
Apr 24, 2003 | 6.604 | 6.666 | 6.555 | 6.613 | 1,229,373 | -0.05(-0.76%) |
Apr 23, 2003 | 6.526 | 6.833 | 6.514 | 6.664 | 4,056,794 | +0.18(+2.71%) |
Apr 22, 2003 | 6.342 | 6.521 | 6.333 | 6.488 | 1,482,974 | +0.14(+2.20%) |
Apr 21, 2003 | 6.342 | 6.362 | 6.269 | 6.349 | 610,133 | -0.02(-0.26%) |
Apr 17, 2003 | 6.202 | 6.378 | 6.202 | 6.365 | 1,550,307 | +0.16(+2.66%) |
Apr 16, 2003 | 6.342 | 6.342 | 6.168 | 6.200 | 1,099,123 | -0.14(-2.20%) |
Apr 15, 2003 | 6.269 | 6.342 | 6.237 | 6.340 | 957,835 | +0.10(+1.60%) |
Apr 14, 2003 | 6.117 | 6.260 | 6.104 | 6.240 | 1,197,362 | +0.12(+1.98%) |
Apr 11, 2003 | 6.182 | 6.224 | 6.077 | 6.119 | 724,102 | -0.05(-0.82%) |
Apr 10, 2003 | 6.150 | 6.170 | 6.088 | 6.170 | 717,755 | +0.02(+0.32%) |
Apr 09, 2003 | 6.262 | 6.342 | 6.122 | 6.150 | 1,608,257 | -0.11(-1.68%) |
Apr 08, 2003 | 6.231 | 6.296 | 6.148 | 6.255 | 928,308 | +0.09(+1.44%) |
Apr 07, 2003 | 6.180 | 6.313 | 6.148 | 6.166 | 1,229,925 | +0.03(+0.47%) |
Apr 04, 2003 | 6.077 | 6.206 | 6.059 | 6.137 | 794,746 | +0.09(+1.41%) |
Apr 03, 2003 | 6.131 | 6.160 | 6.046 | 6.052 | 1,886,694 | -0.04(-0.71%) |
Apr 02, 2003 | 5.976 | 6.131 | 5.945 | 6.095 | 1,096,915 | +0.16(+2.62%) |
Apr 01, 2003 | 5.832 | 5.979 | 5.800 | 5.939 | 1,312,711 | +0.01(+0.24%) |
Mar 31, 2003 | 5.945 | 5.945 | 5.778 | 5.925 | 2,160,341 | -0.05(-0.91%) |
Mar 28, 2003 | 6.054 | 6.057 | 5.947 | 5.979 | 86,097,528 | -0.10(-1.61%) |
Mar 27, 2003 | 6.188 | 6.188 | 6.037 | 6.077 | 1,469,494 | -0.11(-1.73%) |
Mar 26, 2003 | 6.218 | 6.242 | 6.133 | 6.184 | 827,209 | -0.03(-0.52%) |
Mar 25, 2003 | 6.144 | 6.233 | 6.115 | 6.217 | 1,041,942 | +0.10(+1.57%) |
Mar 24, 2003 | 6.092 | 6.133 | 6.034 | 6.121 | 1,471,840 | -0.11(-1.69%) |
Mar 21, 2003 | 6.193 | 6.249 | 6.052 | 6.226 | 1,249,490 | +0.10(+1.66%) |
Mar 20, 2003 | 6.030 | 6.141 | 5.981 | 6.124 | 769,270 | +0.06(+0.96%) |
Mar 19, 2003 | 5.934 | 6.102 | 5.929 | 6.066 | 1,004,440 | +0.13(+2.26%) |
Mar 18, 2003 | 5.934 | 5.963 | 5.805 | 5.932 | 2,059,902 | -0.11(-1.80%) |
Mar 17, 2003 | 5.880 | 6.044 | 5.847 | 6.041 | 1,906,494 | +0.15(+2.58%) |
Mar 14, 2003 | 5.885 | 5.894 | 5.822 | 5.889 | 1,214,505 | +0.03(+0.43%) |
Mar 13, 2003 | 5.581 | 5.867 | 5.579 | 5.863 | 2,362,163 | +0.32(+5.75%) |
Mar 12, 2003 | 5.532 | 5.595 | 5.450 | 5.544 | 1,476,583 | -0.01(-0.23%) |
Mar 11, 2003 | 5.570 | 5.644 | 5.541 | 5.557 | 1,033,722 | -0.01(-0.26%) |
Mar 10, 2003 | 5.653 | 5.675 | 5.553 | 5.572 | 1,101,330 | -0.11(-1.85%) |
Mar 07, 2003 | 5.635 | 5.709 | 5.617 | 5.677 | 652,925 | -0.01(-0.13%) |
Mar 06, 2003 | 5.662 | 5.726 | 5.608 | 5.684 | 948,728 | -0.02(-0.32%) |
Mar 05, 2003 | 5.635 | 5.744 | 5.635 | 5.702 | 1,824,881 | +0.04(+0.74%) |
Mar 04, 2003 | 5.582 | 5.706 | 5.582 | 5.660 | 979,635 | +0.03(+0.48%) |
Mar 03, 2003 | 5.651 | 5.653 | 5.564 | 5.633 | 1,101,882 | +0.07(+1.24%) |
Feb 28, 2003 | 5.561 | 5.657 | 5.514 | 5.564 | 835,587 | +0.02(+0.42%) |
Feb 27, 2003 | 5.474 | 5.582 | 5.427 | 5.541 | 1,089,189 | +0.09(+1.60%) |
Feb 26, 2003 | 5.555 | 5.577 | 5.438 | 5.454 | 949,004 | -0.13(-2.34%) |
Feb 25, 2003 | 5.488 | 5.588 | 5.347 | 5.584 | 965,009 | +0.09(+1.72%) |
Feb 24, 2003 | 5.666 | 5.669 | 5.490 | 5.490 | 1,301,121 | -0.24(-4.14%) |
Feb 21, 2003 | 5.707 | 5.753 | 5.626 | 5.727 | 1,310,503 | +0.03(+0.60%) |
Feb 20, 2003 | 5.707 | 5.722 | 5.662 | 5.693 | 1,589,768 | +0.01(+0.19%) |
Feb 19, 2003 | 5.711 | 5.711 | 5.628 | 5.682 | 1,401,016 | -0.01(-0.16%) |
Feb 18, 2003 | 5.526 | 5.707 | 5.523 | 5.691 | 1,525,471 | +0.17(+3.02%) |
Feb 14, 2003 | 5.474 | 5.615 | 5.428 | 5.524 | 1,049,451 | +0.10(+1.84%) |
Feb 13, 2003 | 5.521 | 5.526 | 5.425 | 5.425 | 1,028,755 | -0.06(-1.06%) |
Feb 12, 2003 | 5.517 | 5.590 | 5.481 | 5.483 | 1,246,206 | -0.04(-0.69%) |
Feb 11, 2003 | 5.476 | 5.561 | 5.468 | 5.521 | 1,654,342 | +0.06(+1.06%) |
Feb 10, 2003 | 5.372 | 5.541 | 5.369 | 5.463 | 1,436,614 | +0.09(+1.72%) |
Feb 07, 2003 | 5.563 | 5.617 | 5.369 | 5.370 | 1,536,233 | -0.16(-2.88%) |
Feb 06, 2003 | 5.454 | 5.673 | 5.448 | 5.530 | 2,061,097 | +0.04(+0.66%) |
Feb 05, 2003 | 5.300 | 5.729 | 5.255 | 5.494 | 6,053,043 | +0.43(+8.60%) |
Feb 04, 2003 | 5.084 | 5.086 | 4.985 | 5.059 | 2,208,181 | -0.05(-1.06%) |