Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.060 | 7.170 | 7.060 | 7.147 | 12,361 | -0.04(-0.51%) |
Apr 29, 2003 | 7.069 | 7.217 | 7.037 | 7.184 | 30,143 | +0.15(+2.10%) |
Apr 28, 2003 | 6.797 | 7.120 | 6.797 | 7.037 | 13,662 | +0.30(+4.38%) |
Apr 25, 2003 | 6.862 | 6.862 | 6.705 | 6.742 | 31,227 | -0.08(-1.15%) |
Apr 24, 2003 | 6.714 | 6.834 | 6.700 | 6.820 | 4,337 | +0.06(+0.89%) |
Apr 23, 2003 | 6.742 | 6.788 | 6.719 | 6.760 | 14,312 | +0.03(+0.48%) |
Apr 22, 2003 | 6.502 | 6.774 | 6.502 | 6.728 | 27,758 | +0.18(+2.75%) |
Apr 21, 2003 | 6.516 | 6.571 | 6.511 | 6.548 | 20,384 | -0.05(-0.77%) |
Apr 17, 2003 | 6.470 | 6.599 | 6.470 | 6.599 | 5,421 | +0.22(+3.40%) |
Apr 16, 2003 | 6.400 | 6.520 | 6.354 | 6.382 | 10,409 | +0.13(+2.06%) |
Apr 15, 2003 | 6.276 | 6.317 | 6.244 | 6.253 | 18,866 | -0.06(-1.02%) |
Apr 14, 2003 | 6.225 | 6.373 | 6.202 | 6.317 | 14,529 | +0.09(+1.48%) |
Apr 11, 2003 | 6.317 | 6.340 | 6.225 | 6.225 | 34,480 | +0.06(+0.97%) |
Apr 10, 2003 | 6.087 | 6.165 | 6.078 | 6.165 | 1,951 | -0.02(-0.37%) |
Apr 09, 2003 | 6.317 | 6.336 | 6.151 | 6.188 | 10,409 | -0.21(-3.31%) |
Apr 08, 2003 | 6.456 | 6.456 | 6.294 | 6.400 | 14,529 | -0.11(-1.70%) |
Apr 07, 2003 | 6.732 | 6.732 | 6.493 | 6.511 | 19,951 | +0.09(+1.44%) |
Apr 04, 2003 | 6.465 | 6.520 | 6.382 | 6.419 | 11,059 | -0.04(-0.64%) |
Apr 03, 2003 | 6.368 | 6.511 | 6.368 | 6.460 | 4,987 | +0.02(+0.29%) |
Apr 02, 2003 | 6.271 | 6.479 | 6.271 | 6.442 | 28,625 | +0.29(+4.72%) |
Apr 01, 2003 | 6.124 | 6.156 | 6.022 | 6.151 | 15,180 | +0.02(+0.30%) |
Mar 31, 2003 | 6.133 | 6.216 | 6.119 | 6.133 | 11,710 | -0.07(-1.12%) |
Mar 28, 2003 | 6.271 | 6.271 | 6.179 | 6.202 | 2,385 | -0.19(-3.03%) |
Mar 27, 2003 | 6.377 | 6.396 | 6.327 | 6.396 | 4,770 | -0.02(-0.36%) |
Mar 26, 2003 | 6.456 | 6.511 | 6.391 | 6.419 | 8,674 | +0.02(+0.29%) |
Mar 25, 2003 | 6.350 | 6.456 | 6.350 | 6.400 | 8,674 | +0.04(+0.65%) |
Mar 24, 2003 | 6.502 | 6.502 | 6.354 | 6.359 | 5,421 | -0.24(-3.63%) |
Mar 21, 2003 | 6.672 | 6.672 | 6.557 | 6.599 | 12,144 | -0.02(-0.28%) |
Mar 20, 2003 | 6.594 | 6.617 | 6.594 | 6.617 | 3,036 | -0.02(-0.35%) |
Mar 19, 2003 | 6.686 | 6.755 | 6.603 | 6.640 | 8,891 | -0.00(-0.07%) |
Mar 18, 2003 | 6.636 | 6.654 | 6.589 | 6.645 | 9,108 | +0.09(+1.34%) |
Mar 17, 2003 | 6.225 | 6.640 | 6.225 | 6.557 | 9,975 | +0.28(+4.41%) |
Mar 14, 2003 | 6.340 | 6.520 | 6.281 | 6.281 | 11,276 | -0.01(-0.15%) |
Mar 13, 2003 | 5.995 | 6.290 | 5.990 | 6.290 | 11,059 | +0.38(+6.40%) |
Mar 12, 2003 | 6.064 | 6.064 | 5.866 | 5.912 | 9,975 | -0.24(-3.83%) |
Mar 11, 2003 | 6.165 | 6.165 | 6.096 | 6.147 | 5,638 | +0.01(+0.23%) |
Mar 10, 2003 | 6.170 | 6.179 | 6.124 | 6.133 | 7,806 | -0.05(-0.75%) |
Mar 07, 2003 | 6.225 | 6.294 | 6.133 | 6.179 | 7,806 | -0.18(-2.83%) |
Mar 06, 2003 | 6.433 | 6.433 | 6.322 | 6.359 | 5,204 | -0.06(-1.01%) |
Mar 05, 2003 | 6.405 | 6.479 | 6.405 | 6.423 | 20,601 | +0.03(+0.51%) |
Mar 04, 2003 | 6.483 | 6.483 | 6.368 | 6.391 | 7,156 | -0.04(-0.57%) |
Mar 03, 2003 | 6.594 | 6.608 | 6.410 | 6.428 | 31,661 | -0.08(-1.27%) |
Feb 28, 2003 | 6.571 | 6.571 | 6.511 | 6.511 | 3,903 | +0.06(+1.00%) |
Feb 27, 2003 | 6.433 | 6.511 | 6.433 | 6.447 | 8,457 | +0.07(+1.16%) |
Feb 26, 2003 | 6.576 | 6.576 | 6.373 | 6.373 | 9,975 | -0.21(-3.15%) |
Feb 25, 2003 | 6.594 | 6.617 | 6.460 | 6.580 | 9,758 | -0.23(-3.32%) |
Feb 24, 2003 | 6.792 | 6.898 | 6.779 | 6.806 | 9,325 | -0.06(-0.94%) |
Feb 21, 2003 | 6.746 | 6.894 | 6.649 | 6.871 | 19,300 | +0.12(+1.85%) |
Feb 20, 2003 | 6.769 | 6.779 | 6.709 | 6.746 | 11,927 | +0.01(+0.21%) |
Feb 19, 2003 | 6.728 | 6.755 | 6.728 | 6.732 | 14,963 | +0.02(+0.34%) |
Feb 18, 2003 | 6.387 | 6.709 | 6.387 | 6.709 | 35,782 | +0.39(+6.20%) |
Feb 14, 2003 | 6.317 | 6.368 | 6.271 | 6.317 | 11,059 | -0.14(-2.14%) |
Feb 13, 2003 | 6.502 | 6.516 | 6.382 | 6.456 | 34,480 | -0.03(-0.50%) |
Feb 12, 2003 | 6.576 | 6.603 | 6.488 | 6.488 | 9,758 | -0.04(-0.64%) |
Feb 11, 2003 | 6.488 | 6.539 | 6.410 | 6.530 | 21,252 | +0.20(+3.21%) |
Feb 10, 2003 | 6.225 | 6.410 | 6.225 | 6.327 | 16,047 | +0.12(+2.01%) |
Feb 07, 2003 | 6.428 | 6.428 | 6.174 | 6.202 | 6,288 | -0.21(-3.24%) |
Feb 06, 2003 | 6.447 | 6.483 | 6.410 | 6.410 | 6,072 | +0.02(+0.29%) |
Feb 05, 2003 | 6.493 | 6.571 | 6.391 | 6.391 | 24,938 | +0.03(+0.43%) |
Feb 04, 2003 | 6.456 | 6.502 | 6.271 | 6.364 | 15,397 | -0.22(-3.36%) |