Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.466 | 6.579 | 6.466 | 6.579 | 5,137 | +0.14(+2.16%) |
Apr 29, 2003 | 6.433 | 6.546 | 6.433 | 6.440 | 12,540 | -0.01(-0.10%) |
Apr 28, 2003 | 6.440 | 6.446 | 6.440 | 6.446 | 6,043 | +0.00(+0.00%) |
Apr 25, 2003 | 6.446 | 6.446 | 6.446 | 6.446 | 151 | +0.01(+0.21%) |
Apr 24, 2003 | 6.493 | 6.493 | 6.433 | 6.433 | 85,368 | -0.12(-1.82%) |
Apr 23, 2003 | 6.579 | 6.579 | 6.519 | 6.552 | 20,548 | -0.03(-0.40%) |
Apr 22, 2003 | 6.367 | 6.579 | 6.367 | 6.579 | 1,208 | +0.18(+2.79%) |
Apr 21, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 151 | -0.09(-1.33%) |
Apr 17, 2003 | 6.486 | 6.486 | 6.486 | 6.486 | 2,417 | +0.09(+1.34%) |
Apr 16, 2003 | 6.453 | 6.453 | 6.400 | 6.400 | 1,662 | +0.01(+0.21%) |
Apr 15, 2003 | 6.420 | 6.420 | 6.327 | 6.387 | 906 | +0.17(+2.77%) |
Apr 14, 2003 | 6.215 | 6.215 | 6.215 | 6.215 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 6.102 | 6.215 | 6.102 | 6.215 | 1,964 | +0.00(+0.00%) |
Apr 10, 2003 | 6.215 | 6.215 | 6.215 | 6.215 | 151 | +0.11(+1.84%) |
Apr 09, 2003 | 6.129 | 6.142 | 6.089 | 6.102 | 2,070,759 | -0.01(-0.22%) |
Apr 08, 2003 | 6.089 | 6.115 | 6.089 | 6.115 | 604 | -0.04(-0.65%) |
Apr 07, 2003 | 6.208 | 6.208 | 6.155 | 6.155 | 3,021 | +0.32(+5.56%) |
Apr 04, 2003 | 5.831 | 5.831 | 5.831 | 5.831 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.877 | 5.877 | 5.831 | 5.831 | 1,208 | -0.03(-0.56%) |
Apr 02, 2003 | 5.857 | 5.864 | 5.857 | 5.864 | 2,417 | +0.12(+2.07%) |
Apr 01, 2003 | 5.685 | 5.745 | 5.679 | 5.745 | 8,914 | +0.10(+1.76%) |
Mar 31, 2003 | 5.645 | 5.645 | 5.645 | 5.645 | 604 | -0.07(-1.16%) |
Mar 28, 2003 | 5.712 | 5.712 | 5.712 | 5.712 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.712 | 5.712 | 5.712 | 5.712 | 1,057 | +0.05(+0.82%) |
Mar 26, 2003 | 5.778 | 5.778 | 5.665 | 5.665 | 1,057 | +0.01(+0.23%) |
Mar 25, 2003 | 5.652 | 5.652 | 5.652 | 5.652 | 604 | +0.07(+1.30%) |
Mar 24, 2003 | 5.639 | 5.712 | 5.559 | 5.579 | 50,465 | -0.27(-4.64%) |
Mar 21, 2003 | 5.844 | 5.851 | 5.844 | 5.851 | 3,021 | +0.13(+2.31%) |
Mar 20, 2003 | 5.606 | 5.718 | 5.593 | 5.718 | 906 | -0.05(-0.92%) |
Mar 19, 2003 | 5.784 | 5.784 | 5.771 | 5.771 | 5,590 | +0.11(+1.87%) |
Mar 18, 2003 | 5.665 | 5.665 | 5.665 | 5.665 | 906 | -0.20(-3.39%) |
Mar 17, 2003 | 5.593 | 5.870 | 5.500 | 5.864 | 37,471 | +0.30(+5.35%) |
Mar 14, 2003 | 5.559 | 5.566 | 5.493 | 5.566 | 2,266 | +0.25(+4.73%) |
Mar 13, 2003 | 5.427 | 5.460 | 5.308 | 5.315 | 8,914 | +0.44(+9.10%) |
Mar 12, 2003 | 5.030 | 5.030 | 4.871 | 4.871 | 14,958 | -0.29(-5.64%) |
Mar 11, 2003 | 5.169 | 5.169 | 5.162 | 5.162 | 906 | -0.09(-1.64%) |
Mar 10, 2003 | 5.295 | 5.295 | 5.162 | 5.248 | 2,870 | -0.09(-1.61%) |
Mar 07, 2003 | 5.394 | 5.394 | 5.334 | 5.334 | 1,208 | -0.23(-4.05%) |
Mar 06, 2003 | 5.559 | 5.559 | 5.559 | 5.559 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 5.559 | 5.559 | 5.559 | 5.559 | 22,210 | -0.10(-1.75%) |
Mar 04, 2003 | 5.652 | 5.659 | 5.652 | 5.659 | 453 | +0.05(+0.94%) |
Mar 03, 2003 | 5.725 | 5.725 | 5.573 | 5.606 | 21,606 | +0.05(+0.83%) |
Feb 28, 2003 | 5.559 | 5.559 | 5.559 | 5.559 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 5.473 | 5.599 | 5.473 | 5.559 | 4,381 | +0.09(+1.57%) |
Feb 26, 2003 | 5.626 | 5.652 | 5.473 | 5.473 | 3,777 | -0.41(-6.97%) |
Feb 25, 2003 | 5.884 | 5.884 | 5.884 | 5.884 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 5.884 | 5.884 | 5.884 | 5.884 | 604 | -0.01(-0.22%) |
Feb 21, 2003 | 6.029 | 6.029 | 5.897 | 5.897 | 22,059 | -0.13(-2.09%) |
Feb 20, 2003 | 6.036 | 6.036 | 6.023 | 6.023 | 5,439 | -0.01(-0.11%) |
Feb 19, 2003 | 6.182 | 6.182 | 6.029 | 6.029 | 1,359 | -0.15(-2.46%) |
Feb 18, 2003 | 6.248 | 6.248 | 6.142 | 6.182 | 1,662 | +0.12(+1.97%) |
Feb 14, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 1,934,622 | +0.17(+2.81%) |
Feb 13, 2003 | 5.904 | 5.904 | 5.897 | 5.897 | 906 | +0.03(+0.56%) |
Feb 12, 2003 | 5.870 | 5.983 | 5.864 | 5.864 | 2,266 | -0.22(-3.59%) |
Feb 11, 2003 | 6.082 | 6.082 | 6.082 | 6.082 | 453 | +0.22(+3.72%) |
Feb 10, 2003 | 5.963 | 5.963 | 5.831 | 5.864 | 6,497 | -0.10(-1.66%) |
Feb 07, 2003 | 6.089 | 6.089 | 5.963 | 5.963 | 2,115 | -0.13(-2.07%) |
Feb 06, 2003 | 6.089 | 6.089 | 6.089 | 6.089 | 151 | -0.11(-1.71%) |
Feb 05, 2003 | 6.195 | 6.195 | 6.195 | 6.195 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 6.307 | 6.413 | 6.195 | 6.195 | 19,642 | -0.17(-2.60%) |