Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.064 | 6.109 | 5.986 | 6.070 | 13,386 | +0.05(+0.89%) |
Apr 29, 2003 | 6.064 | 6.064 | 6.003 | 6.017 | 3,077 | +0.01(+0.09%) |
Apr 28, 2003 | 5.986 | 6.012 | 5.986 | 6.012 | 15,386 | +0.02(+0.41%) |
Apr 25, 2003 | 6.012 | 6.038 | 5.966 | 5.987 | 6,154 | +0.02(+0.35%) |
Apr 24, 2003 | 5.966 | 5.966 | 5.966 | 5.966 | 1,692 | -0.05(-0.76%) |
Apr 23, 2003 | 6.012 | 6.012 | 6.012 | 6.012 | 7,693 | +0.03(+0.54%) |
Apr 22, 2003 | 5.979 | 6.012 | 5.979 | 5.979 | 6,770 | +0.00(+0.00%) |
Apr 21, 2003 | 5.979 | 5.979 | 5.979 | 5.979 | 1,538 | +0.03(+0.55%) |
Apr 17, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 5.973 | 5.979 | 5.947 | 5.947 | 2,308 | -0.06(-0.97%) |
Apr 15, 2003 | 6.005 | 6.005 | 6.005 | 6.005 | 4,616 | +0.08(+1.32%) |
Apr 14, 2003 | 5.947 | 5.947 | 5.927 | 5.927 | 9,232 | -0.02(-0.33%) |
Apr 11, 2003 | 5.947 | 5.979 | 5.947 | 5.947 | 7,693 | -0.01(-0.11%) |
Apr 10, 2003 | 5.992 | 5.992 | 5.953 | 5.953 | 4,154 | -0.02(-0.33%) |
Apr 09, 2003 | 5.973 | 5.973 | 5.973 | 5.973 | 307 | -0.07(-1.18%) |
Apr 08, 2003 | 5.979 | 6.044 | 5.947 | 6.044 | 33,696 | +0.10(+1.64%) |
Apr 07, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 307 | +0.00(+0.00%) |
Apr 04, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 1,077 | +0.00(+0.00%) |
Apr 03, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 461 | +0.00(+0.00%) |
Apr 02, 2003 | 6.005 | 6.005 | 5.947 | 5.947 | 7,077 | +0.00(+0.00%) |
Apr 01, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 1,846 | +0.00(+0.00%) |
Mar 31, 2003 | 5.914 | 5.947 | 5.914 | 5.947 | 3,692 | +0.03(+0.55%) |
Mar 28, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 615 | +0.00(+0.00%) |
Mar 27, 2003 | 6.012 | 6.012 | 5.914 | 5.914 | 4,154 | -0.06(-1.09%) |
Mar 26, 2003 | 5.979 | 5.979 | 5.979 | 5.979 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 5.862 | 5.979 | 5.862 | 5.979 | 10,770 | +0.12(+2.00%) |
Mar 24, 2003 | 5.862 | 5.862 | 5.862 | 5.862 | 461 | +0.01(+0.22%) |
Mar 21, 2003 | 5.856 | 5.856 | 5.849 | 5.849 | 6,308 | -0.01(-0.22%) |
Mar 20, 2003 | 5.849 | 5.862 | 5.817 | 5.862 | 4,154 | +0.05(+0.78%) |
Mar 19, 2003 | 5.888 | 5.901 | 5.687 | 5.817 | 4,000 | -0.13(-2.19%) |
Mar 18, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 5.953 | 5.953 | 5.862 | 5.947 | 55,238 | -0.03(-0.54%) |
Mar 14, 2003 | 5.947 | 5.979 | 5.947 | 5.979 | 2,615 | +0.03(+0.55%) |
Mar 13, 2003 | 6.031 | 6.044 | 5.947 | 5.947 | 769 | -0.06(-1.08%) |
Mar 12, 2003 | 5.914 | 6.018 | 5.914 | 6.012 | 9,385 | +0.08(+1.31%) |
Mar 11, 2003 | 5.999 | 6.005 | 5.934 | 5.934 | 5,385 | -0.06(-1.08%) |
Mar 10, 2003 | 6.038 | 6.038 | 5.999 | 5.999 | 769 | -0.04(-0.65%) |
Mar 07, 2003 | 6.044 | 6.044 | 6.038 | 6.038 | 7,077 | -0.01(-0.11%) |
Mar 06, 2003 | 5.927 | 6.070 | 5.921 | 6.044 | 35,850 | +0.08(+1.42%) |
Mar 05, 2003 | 5.966 | 6.174 | 5.914 | 5.960 | 96,936 | -0.08(-1.40%) |
Mar 04, 2003 | 5.927 | 6.044 | 5.901 | 6.044 | 21,695 | +0.19(+3.22%) |
Mar 03, 2003 | 5.810 | 5.869 | 5.810 | 5.856 | 6,616 | +0.01(+0.11%) |
Feb 28, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 153 | +0.00(+0.00%) |
Feb 27, 2003 | 5.953 | 5.979 | 5.849 | 5.849 | 2,000 | -0.06(-0.99%) |
Feb 26, 2003 | 5.765 | 5.914 | 5.765 | 5.908 | 10,155 | +0.24(+4.24%) |
Feb 25, 2003 | 5.563 | 5.726 | 5.531 | 5.667 | 5,539 | +0.10(+1.75%) |
Feb 24, 2003 | 5.524 | 5.570 | 5.524 | 5.570 | 3,538 | -0.12(-2.06%) |
Feb 21, 2003 | 5.310 | 5.687 | 5.310 | 5.687 | 13,694 | +0.31(+5.68%) |
Feb 20, 2003 | 5.271 | 5.381 | 5.271 | 5.381 | 769 | +0.05(+0.98%) |
Feb 19, 2003 | 5.323 | 5.329 | 5.271 | 5.329 | 17,233 | +0.06(+1.23%) |
Feb 18, 2003 | 5.251 | 5.264 | 5.251 | 5.264 | 3,538 | +0.01(+0.12%) |
Feb 14, 2003 | 5.277 | 5.290 | 5.258 | 5.258 | 17,848 | -0.02(-0.37%) |
Feb 13, 2003 | 5.271 | 5.277 | 5.271 | 5.277 | 2,000 | -0.03(-0.61%) |
Feb 12, 2003 | 5.264 | 5.310 | 5.238 | 5.310 | 9,078 | +0.04(+0.74%) |
Feb 11, 2003 | 5.264 | 5.271 | 5.238 | 5.271 | 3,692 | +0.03(+0.48%) |
Feb 10, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 769 | +0.01(+0.14%) |
Feb 07, 2003 | 5.245 | 5.245 | 5.238 | 5.238 | 2,154 | -0.09(-1.71%) |
Feb 06, 2003 | 5.329 | 5.329 | 5.238 | 5.329 | 3,846 | +0.08(+1.49%) |
Feb 05, 2003 | 5.251 | 5.251 | 5.251 | 5.251 | 1,538 | +0.01(+0.12%) |
Feb 04, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 2,000 | -0.03(-0.49%) |