Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.217 | 6.351 | 6.217 | 6.341 | 24,033 | +0.00(+0.00%) |
Apr 29, 2003 | 6.047 | 6.449 | 6.047 | 6.341 | 59,114 | +0.11(+1.81%) |
Apr 28, 2003 | 6.062 | 6.243 | 6.006 | 6.228 | 43,802 | +0.24(+4.06%) |
Apr 25, 2003 | 5.959 | 6.006 | 5.944 | 5.985 | 27,715 | +0.01(+0.09%) |
Apr 24, 2003 | 5.933 | 6.047 | 5.933 | 5.980 | 29,460 | -0.01(-0.17%) |
Apr 23, 2003 | 6.021 | 6.026 | 5.887 | 5.990 | 40,701 | +0.10(+1.75%) |
Apr 22, 2003 | 5.701 | 6.037 | 5.701 | 5.887 | 103,691 | +0.05(+0.79%) |
Apr 21, 2003 | 5.784 | 5.841 | 5.675 | 5.841 | 26,940 | +0.08(+1.43%) |
Apr 17, 2003 | 5.830 | 5.830 | 5.675 | 5.758 | 32,754 | +0.13(+2.29%) |
Apr 16, 2003 | 5.650 | 5.660 | 5.562 | 5.629 | 41,089 | +0.03(+0.46%) |
Apr 15, 2003 | 5.675 | 5.675 | 5.505 | 5.603 | 41,670 | +0.08(+1.40%) |
Apr 14, 2003 | 5.443 | 5.624 | 5.443 | 5.526 | 22,870 | +0.05(+0.85%) |
Apr 11, 2003 | 5.634 | 5.634 | 5.428 | 5.479 | 123,848 | -0.06(-1.12%) |
Apr 10, 2003 | 5.614 | 5.614 | 5.485 | 5.541 | 106,792 | +0.02(+0.37%) |
Apr 09, 2003 | 5.670 | 5.670 | 5.438 | 5.521 | 28,684 | -0.03(-0.47%) |
Apr 08, 2003 | 5.675 | 5.675 | 5.443 | 5.546 | 37,212 | -0.10(-1.82%) |
Apr 07, 2003 | 5.774 | 5.774 | 5.521 | 5.649 | 31,592 | -0.03(-0.46%) |
Apr 04, 2003 | 5.660 | 5.722 | 5.526 | 5.675 | 44,190 | -0.03(-0.45%) |
Apr 03, 2003 | 5.675 | 5.701 | 5.505 | 5.701 | 38,569 | +0.05(+0.83%) |
Apr 02, 2003 | 5.510 | 5.665 | 5.510 | 5.654 | 17,637 | +0.19(+3.39%) |
Apr 01, 2003 | 5.417 | 5.531 | 5.340 | 5.469 | 36,437 | +0.05(+0.95%) |
Mar 31, 2003 | 5.423 | 5.649 | 5.417 | 5.417 | 33,807 | -0.02(-0.28%) |
Mar 28, 2003 | 5.521 | 5.608 | 5.417 | 5.433 | 34,886 | -0.24(-4.19%) |
Mar 27, 2003 | 5.371 | 5.722 | 5.361 | 5.670 | 243,348 | +0.31(+5.88%) |
Mar 26, 2003 | 5.397 | 5.495 | 5.087 | 5.356 | 137,658 | -0.15(-2.72%) |
Mar 25, 2003 | 5.743 | 6.114 | 5.505 | 5.505 | 4,419,017 | -0.22(-3.87%) |
Mar 24, 2003 | 6.109 | 6.114 | 5.706 | 5.727 | 19,213 | -0.10(-1.77%) |
Mar 21, 2003 | 5.804 | 5.892 | 5.686 | 5.830 | 55,293 | -0.05(-0.88%) |
Mar 20, 2003 | 6.171 | 6.171 | 5.804 | 5.882 | 30,008 | -0.21(-3.47%) |
Mar 19, 2003 | 5.933 | 6.186 | 5.748 | 6.093 | 26,940 | +0.12(+1.99%) |
Mar 18, 2003 | 5.660 | 6.057 | 5.572 | 5.975 | 75,450 | +0.23(+3.95%) |
Mar 17, 2003 | 5.675 | 5.774 | 5.546 | 5.748 | 129,248 | +0.05(+0.81%) |
Mar 14, 2003 | 5.753 | 5.753 | 5.686 | 5.701 | 17,055 | +0.05(+0.90%) |
Mar 13, 2003 | 5.727 | 5.774 | 5.614 | 5.650 | 36,631 | -0.01(-0.18%) |
Mar 12, 2003 | 5.681 | 5.804 | 5.433 | 5.661 | 196,543 | +0.10(+1.77%) |
Mar 11, 2003 | 5.552 | 5.675 | 5.495 | 5.562 | 131,601 | -0.02(-0.37%) |
Mar 10, 2003 | 5.887 | 5.887 | 5.546 | 5.583 | 85,473 | -0.20(-3.39%) |
Mar 07, 2003 | 5.933 | 5.933 | 5.763 | 5.779 | 46,496 | -0.07(-1.25%) |
Mar 06, 2003 | 6.155 | 6.155 | 5.810 | 5.852 | 40,313 | -0.37(-5.88%) |
Mar 05, 2003 | 6.269 | 6.295 | 5.933 | 6.217 | 31,204 | -0.05(-0.82%) |
Mar 04, 2003 | 6.465 | 6.465 | 6.191 | 6.269 | 19,575 | -0.20(-3.03%) |
Mar 03, 2003 | 6.057 | 6.666 | 5.815 | 6.465 | 73,068 | +0.44(+7.28%) |
Feb 28, 2003 | 6.037 | 6.295 | 6.026 | 6.026 | 35,856 | -0.23(-3.63%) |
Feb 27, 2003 | 6.217 | 6.295 | 5.804 | 6.253 | 52,718 | +0.24(+3.95%) |
Feb 26, 2003 | 5.959 | 6.155 | 5.892 | 6.016 | 27,521 | +0.09(+1.57%) |
Feb 25, 2003 | 6.269 | 6.269 | 5.799 | 5.923 | 80,240 | -0.14(-2.30%) |
Feb 24, 2003 | 6.176 | 6.191 | 6.062 | 6.062 | 51,167 | -0.18(-2.89%) |
Feb 21, 2003 | 6.320 | 6.444 | 6.191 | 6.243 | 23,645 | -0.09(-1.47%) |
Feb 20, 2003 | 6.217 | 6.697 | 6.212 | 6.336 | 41,282 | -0.11(-1.76%) |
Feb 19, 2003 | 6.584 | 6.635 | 6.449 | 6.449 | 25,196 | -0.26(-3.85%) |
Feb 18, 2003 | 6.630 | 6.790 | 6.284 | 6.707 | 39,926 | +0.14(+2.12%) |
Feb 14, 2003 | 6.491 | 6.661 | 6.444 | 6.568 | 69,580 | +0.08(+1.19%) |
Feb 13, 2003 | 6.398 | 6.501 | 6.037 | 6.491 | 31,592 | +0.24(+3.87%) |
Feb 12, 2003 | 6.455 | 6.486 | 6.088 | 6.249 | 68,223 | -0.31(-4.71%) |
Feb 11, 2003 | 6.455 | 6.759 | 6.455 | 6.557 | 36,437 | +0.08(+1.27%) |
Feb 10, 2003 | 6.764 | 6.764 | 6.408 | 6.475 | 52,524 | -0.23(-3.46%) |
Feb 07, 2003 | 6.914 | 7.017 | 6.707 | 6.707 | 40,120 | -0.26(-3.70%) |
Feb 06, 2003 | 6.960 | 7.007 | 6.888 | 6.965 | 38,375 | +0.07(+0.97%) |
Feb 05, 2003 | 7.161 | 7.223 | 6.893 | 6.898 | 50,004 | -0.14(-2.05%) |
Feb 04, 2003 | 7.198 | 7.208 | 6.971 | 7.043 | 49,229 | -0.15(-2.15%) |