Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.025 | 6.042 | 6.004 | 6.021 | 86,211 | -0.02(-0.27%) |
Apr 29, 2003 | 5.934 | 6.038 | 5.922 | 6.038 | 159,864 | +0.09(+1.46%) |
Apr 28, 2003 | 5.938 | 5.963 | 5.922 | 5.951 | 145,858 | +0.04(+0.63%) |
Apr 25, 2003 | 5.946 | 5.946 | 5.913 | 5.913 | 95,870 | +0.01(+0.14%) |
Apr 24, 2003 | 5.922 | 5.955 | 5.901 | 5.905 | 87,418 | -0.05(-0.90%) |
Apr 23, 2003 | 5.959 | 5.959 | 5.901 | 5.959 | 89,592 | +0.00(+0.00%) |
Apr 22, 2003 | 5.901 | 5.963 | 5.897 | 5.959 | 117,363 | +0.06(+0.98%) |
Apr 21, 2003 | 5.905 | 5.930 | 5.880 | 5.901 | 79,932 | +0.00(+0.00%) |
Apr 17, 2003 | 5.847 | 5.901 | 5.847 | 5.901 | 58,681 | +0.03(+0.49%) |
Apr 16, 2003 | 5.938 | 5.938 | 5.864 | 5.872 | 83,313 | -0.03(-0.49%) |
Apr 15, 2003 | 5.946 | 5.946 | 5.901 | 5.901 | 120,260 | -0.00(-0.07%) |
Apr 14, 2003 | 5.901 | 5.926 | 5.901 | 5.905 | 50,712 | +0.01(+0.14%) |
Apr 11, 2003 | 5.843 | 5.897 | 5.843 | 5.897 | 37,913 | +0.01(+0.21%) |
Apr 10, 2003 | 5.872 | 5.884 | 5.843 | 5.884 | 62,303 | +0.05(+0.92%) |
Apr 09, 2003 | 5.835 | 5.884 | 5.802 | 5.831 | 211,301 | -0.01(-0.14%) |
Apr 08, 2003 | 5.880 | 5.880 | 5.835 | 5.839 | 179,425 | -0.04(-0.70%) |
Apr 07, 2003 | 5.942 | 5.942 | 5.880 | 5.880 | 134,508 | -0.05(-0.77%) |
Apr 04, 2003 | 5.934 | 5.963 | 5.926 | 5.926 | 80,656 | +0.00(+0.00%) |
Apr 03, 2003 | 5.959 | 5.959 | 5.922 | 5.926 | 82,347 | -0.01(-0.21%) |
Apr 02, 2003 | 5.963 | 5.984 | 5.926 | 5.938 | 54,093 | -0.04(-0.69%) |
Apr 01, 2003 | 5.984 | 6.004 | 5.930 | 5.980 | 160,106 | +0.00(+0.00%) |
Mar 31, 2003 | 5.975 | 5.984 | 5.971 | 5.980 | 70,031 | +0.02(+0.28%) |
Mar 28, 2003 | 5.938 | 5.963 | 5.922 | 5.963 | 178,459 | +0.04(+0.63%) |
Mar 27, 2003 | 5.959 | 5.959 | 5.922 | 5.926 | 151,654 | -0.03(-0.49%) |
Mar 26, 2003 | 5.930 | 5.959 | 5.893 | 5.955 | 211,060 | -0.00(-0.07%) |
Mar 25, 2003 | 5.992 | 5.996 | 5.930 | 5.959 | 194,156 | +0.00(+0.00%) |
Mar 24, 2003 | 5.917 | 5.963 | 5.917 | 5.959 | 68,582 | +0.01(+0.21%) |
Mar 21, 2003 | 5.963 | 5.996 | 5.946 | 5.946 | 140,062 | -0.02(-0.28%) |
Mar 20, 2003 | 5.959 | 5.980 | 5.926 | 5.963 | 105,288 | +0.02(+0.35%) |
Mar 19, 2003 | 5.984 | 5.984 | 5.909 | 5.942 | 143,685 | -0.02(-0.35%) |
Mar 18, 2003 | 5.922 | 6.000 | 5.917 | 5.963 | 149,963 | +0.06(+0.98%) |
Mar 17, 2003 | 5.984 | 5.984 | 5.901 | 5.905 | 171,697 | -0.04(-0.70%) |
Mar 14, 2003 | 6.025 | 6.025 | 5.942 | 5.946 | 108,186 | -0.04(-0.69%) |
Mar 13, 2003 | 6.046 | 6.054 | 5.951 | 5.988 | 113,257 | -0.06(-0.96%) |
Mar 12, 2003 | 6.000 | 6.062 | 5.984 | 6.046 | 305,482 | +0.05(+0.76%) |
Mar 11, 2003 | 6.000 | 6.000 | 5.963 | 6.000 | 118,087 | +0.02(+0.28%) |
Mar 10, 2003 | 6.004 | 6.004 | 5.893 | 5.984 | 207,679 | -0.02(-0.34%) |
Mar 07, 2003 | 6.021 | 6.021 | 5.938 | 6.004 | 89,592 | +0.01(+0.21%) |
Mar 06, 2003 | 5.938 | 6.004 | 5.938 | 5.992 | 128,954 | +0.06(+1.05%) |
Mar 05, 2003 | 5.868 | 5.938 | 5.868 | 5.930 | 87,901 | +0.05(+0.92%) |
Mar 04, 2003 | 5.872 | 5.876 | 5.839 | 5.876 | 58,681 | +0.00(+0.00%) |
Mar 03, 2003 | 5.876 | 5.888 | 5.860 | 5.876 | 44,433 | +0.00(+0.00%) |
Feb 28, 2003 | 5.880 | 5.880 | 5.872 | 5.876 | 23,907 | +0.00(+0.00%) |
Feb 27, 2003 | 5.872 | 5.880 | 5.839 | 5.876 | 86,452 | +0.04(+0.64%) |
Feb 26, 2003 | 5.818 | 5.872 | 5.814 | 5.839 | 173,388 | +0.00(+0.07%) |
Feb 25, 2003 | 5.839 | 5.847 | 5.818 | 5.835 | 107,945 | +0.00(+0.07%) |
Feb 24, 2003 | 5.868 | 5.868 | 5.822 | 5.831 | 95,629 | -0.01(-0.14%) |
Feb 21, 2003 | 5.876 | 5.876 | 5.839 | 5.839 | 128,954 | -0.03(-0.56%) |
Feb 20, 2003 | 5.860 | 5.876 | 5.855 | 5.872 | 174,837 | +0.01(+0.21%) |
Feb 19, 2003 | 5.872 | 5.872 | 5.822 | 5.860 | 269,500 | +0.00(+0.00%) |
Feb 18, 2003 | 5.847 | 5.864 | 5.839 | 5.860 | 144,651 | +0.04(+0.64%) |
Feb 14, 2003 | 5.851 | 5.860 | 5.818 | 5.822 | 120,019 | -0.02(-0.35%) |
Feb 13, 2003 | 5.847 | 5.860 | 5.839 | 5.843 | 98,285 | -0.02(-0.28%) |
Feb 12, 2003 | 5.855 | 5.860 | 5.822 | 5.860 | 66,892 | +0.04(+0.64%) |
Feb 11, 2003 | 5.839 | 5.851 | 5.818 | 5.822 | 69,548 | -0.02(-0.28%) |
Feb 10, 2003 | 5.855 | 5.855 | 5.822 | 5.839 | 53,851 | -0.01(-0.14%) |
Feb 07, 2003 | 5.843 | 5.847 | 5.822 | 5.847 | 74,619 | -0.01(-0.14%) |
Feb 06, 2003 | 5.843 | 5.860 | 5.822 | 5.855 | 92,006 | +0.02(+0.28%) |
Feb 05, 2003 | 5.806 | 5.876 | 5.806 | 5.839 | 115,431 | +0.03(+0.50%) |
Feb 04, 2003 | 5.818 | 5.855 | 5.802 | 5.810 | 98,044 | +0.00(+0.07%) |