Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.506 | 6.529 | 6.368 | 6.376 | 6,126 | -0.14(-2.12%) |
Apr 29, 2003 | 6.399 | 6.514 | 6.399 | 6.514 | 4,431 | +0.12(+1.92%) |
Apr 28, 2003 | 6.330 | 6.399 | 6.276 | 6.391 | 10,557 | +0.02(+0.36%) |
Apr 25, 2003 | 6.291 | 6.460 | 6.214 | 6.368 | 13,685 | +0.05(+0.85%) |
Apr 24, 2003 | 6.322 | 6.330 | 6.222 | 6.314 | 8,211 | -0.02(-0.24%) |
Apr 23, 2003 | 6.176 | 6.345 | 6.176 | 6.330 | 14,467 | +0.15(+2.36%) |
Apr 22, 2003 | 6.199 | 6.214 | 6.145 | 6.184 | 10,036 | -0.07(-1.10%) |
Apr 21, 2003 | 6.260 | 6.368 | 6.214 | 6.253 | 35,452 | -0.08(-1.33%) |
Apr 17, 2003 | 6.199 | 6.337 | 6.199 | 6.337 | 64,258 | +0.08(+1.23%) |
Apr 16, 2003 | 6.253 | 6.268 | 6.191 | 6.260 | 7,820 | +0.01(+0.12%) |
Apr 15, 2003 | 6.299 | 6.307 | 6.153 | 6.253 | 66,213 | -0.05(-0.73%) |
Apr 14, 2003 | 6.307 | 6.307 | 6.253 | 6.299 | 42,882 | -0.01(-0.12%) |
Apr 11, 2003 | 6.322 | 6.345 | 6.284 | 6.307 | 53,048 | -0.05(-0.84%) |
Apr 10, 2003 | 6.330 | 6.360 | 6.276 | 6.360 | 8,993 | +0.06(+0.97%) |
Apr 09, 2003 | 6.445 | 6.445 | 6.138 | 6.299 | 19,029 | -0.22(-3.41%) |
Apr 08, 2003 | 6.491 | 6.521 | 6.153 | 6.521 | 23,852 | -0.02(-0.35%) |
Apr 07, 2003 | 6.951 | 7.020 | 6.276 | 6.544 | 105,185 | -0.40(-5.75%) |
Apr 04, 2003 | 6.813 | 7.058 | 6.813 | 6.943 | 11,861 | +0.05(+0.78%) |
Apr 03, 2003 | 6.399 | 6.905 | 6.399 | 6.890 | 59,174 | +0.59(+9.38%) |
Apr 02, 2003 | 6.253 | 6.445 | 6.099 | 6.299 | 15,119 | +0.10(+1.61%) |
Apr 01, 2003 | 6.253 | 6.360 | 6.107 | 6.199 | 9,123 | -0.09(-1.46%) |
Mar 31, 2003 | 6.253 | 6.330 | 6.253 | 6.291 | 5,865 | +0.00(+0.00%) |
Mar 28, 2003 | 6.291 | 6.299 | 6.260 | 6.291 | 19,160 | +0.00(+0.00%) |
Mar 27, 2003 | 6.284 | 6.291 | 6.245 | 6.291 | 9,254 | +0.02(+0.24%) |
Mar 26, 2003 | 6.199 | 6.291 | 6.199 | 6.276 | 9,254 | +0.00(+0.00%) |
Mar 25, 2003 | 6.260 | 6.291 | 6.214 | 6.276 | 6,647 | +0.02(+0.25%) |
Mar 24, 2003 | 6.253 | 6.284 | 6.191 | 6.260 | 4,692 | +0.05(+0.74%) |
Mar 21, 2003 | 6.130 | 6.214 | 6.092 | 6.214 | 3,649 | +0.13(+2.14%) |
Mar 20, 2003 | 6.099 | 6.099 | 6.076 | 6.084 | 521 | -0.05(-0.75%) |
Mar 19, 2003 | 6.122 | 6.130 | 6.084 | 6.130 | 1,173 | +0.01(+0.13%) |
Mar 18, 2003 | 6.122 | 6.138 | 6.061 | 6.122 | 9,123 | +0.02(+0.25%) |
Mar 17, 2003 | 6.138 | 6.138 | 6.076 | 6.107 | 6,126 | -0.03(-0.50%) |
Mar 14, 2003 | 6.214 | 6.214 | 6.138 | 6.138 | 6,647 | -0.11(-1.72%) |
Mar 13, 2003 | 6.084 | 6.284 | 6.023 | 6.245 | 22,679 | +0.18(+2.91%) |
Mar 12, 2003 | 6.237 | 6.237 | 6.061 | 6.069 | 6,386 | -0.21(-3.30%) |
Mar 11, 2003 | 6.291 | 6.291 | 6.276 | 6.276 | 1,433 | -0.02(-0.24%) |
Mar 10, 2003 | 6.291 | 6.322 | 6.245 | 6.291 | 2,997 | +0.00(+0.00%) |
Mar 07, 2003 | 6.222 | 6.330 | 6.222 | 6.291 | 5,604 | +0.04(+0.61%) |
Mar 06, 2003 | 6.322 | 6.330 | 6.253 | 6.253 | 4,040 | +0.00(+0.00%) |
Mar 05, 2003 | 6.345 | 6.368 | 6.253 | 6.253 | 2,606 | -0.08(-1.21%) |
Mar 04, 2003 | 6.345 | 6.368 | 6.253 | 6.330 | 8,081 | -0.04(-0.60%) |
Mar 03, 2003 | 6.253 | 6.376 | 6.214 | 6.368 | 10,687 | +0.12(+1.84%) |
Feb 28, 2003 | 6.230 | 6.368 | 6.230 | 6.253 | 7,429 | -0.05(-0.85%) |
Feb 27, 2003 | 6.291 | 6.368 | 6.176 | 6.307 | 7,690 | +0.05(+0.86%) |
Feb 26, 2003 | 6.153 | 6.253 | 6.138 | 6.253 | 3,779 | +0.14(+2.26%) |
Feb 25, 2003 | 6.176 | 6.176 | 6.061 | 6.115 | 2,476 | -0.06(-0.99%) |
Feb 24, 2003 | 6.406 | 6.406 | 6.176 | 6.176 | 8,732 | -0.23(-3.59%) |
Feb 21, 2003 | 6.214 | 6.506 | 6.184 | 6.406 | 11,209 | +0.23(+3.73%) |
Feb 20, 2003 | 6.099 | 6.276 | 6.069 | 6.176 | 7,690 | +0.08(+1.39%) |
Feb 19, 2003 | 6.061 | 6.092 | 6.061 | 6.092 | 3,388 | +0.19(+3.25%) |
Feb 18, 2003 | 5.938 | 5.938 | 5.900 | 5.900 | 1,694 | -0.04(-0.65%) |
Feb 14, 2003 | 5.816 | 5.938 | 5.716 | 5.938 | 6,647 | +0.18(+3.06%) |
Feb 13, 2003 | 5.754 | 5.831 | 5.677 | 5.762 | 2,997 | +0.01(+0.13%) |
Feb 12, 2003 | 5.723 | 5.754 | 5.677 | 5.754 | 6,908 | -0.01(-0.13%) |
Feb 11, 2003 | 5.754 | 5.762 | 5.754 | 5.762 | 2,085 | +0.01(+0.13%) |
Feb 10, 2003 | 5.746 | 5.754 | 5.746 | 5.754 | 2,997 | +0.08(+1.35%) |
Feb 07, 2003 | 5.524 | 5.677 | 5.524 | 5.677 | 3,519 | +0.23(+4.23%) |
Feb 06, 2003 | 5.301 | 5.447 | 5.301 | 5.447 | 2,215 | +0.08(+1.43%) |
Feb 05, 2003 | 5.355 | 5.371 | 5.355 | 5.371 | 2,997 | +0.06(+1.16%) |
Feb 04, 2003 | 5.217 | 5.309 | 5.217 | 5.309 | 1,694 | +0.02(+0.29%) |