Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.872 | 6.121 | 5.872 | 6.031 | 992,845 | +0.14(+2.35%) |
Apr 29, 2003 | 5.793 | 5.895 | 5.750 | 5.893 | 442,833 | +0.07(+1.21%) |
Apr 28, 2003 | 5.951 | 5.951 | 5.759 | 5.822 | 896,692 | -0.10(-1.61%) |
Apr 25, 2003 | 5.534 | 5.995 | 5.534 | 5.917 | 751,581 | +0.05(+0.81%) |
Apr 24, 2003 | 6.008 | 6.101 | 5.815 | 5.870 | 1,460,378 | -0.18(-3.00%) |
Apr 23, 2003 | 6.144 | 6.155 | 6.006 | 6.051 | 514,286 | -0.07(-1.11%) |
Apr 22, 2003 | 6.155 | 6.212 | 6.076 | 6.119 | 928,890 | -0.00(-0.04%) |
Apr 21, 2003 | 6.097 | 6.153 | 6.076 | 6.121 | 402,695 | +0.02(+0.41%) |
Apr 17, 2003 | 6.178 | 6.314 | 6.097 | 6.097 | 722,029 | -0.03(-0.52%) |
Apr 16, 2003 | 5.917 | 6.128 | 5.904 | 6.128 | 1,462,584 | +0.17(+2.78%) |
Apr 15, 2003 | 5.963 | 5.983 | 5.922 | 5.963 | 700,858 | +0.02(+0.38%) |
Apr 14, 2003 | 5.895 | 5.967 | 5.895 | 5.940 | 327,273 | -0.01(-0.19%) |
Apr 11, 2003 | 5.897 | 6.006 | 5.856 | 5.951 | 1,189,121 | +0.04(+0.61%) |
Apr 10, 2003 | 5.793 | 5.965 | 5.793 | 5.915 | 1,567,999 | +0.14(+2.43%) |
Apr 09, 2003 | 5.684 | 5.795 | 5.634 | 5.775 | 1,207,646 | +0.10(+1.68%) |
Apr 08, 2003 | 5.618 | 5.745 | 5.618 | 5.679 | 1,210,733 | +0.05(+0.97%) |
Apr 07, 2003 | 5.518 | 5.634 | 5.471 | 5.625 | 904,632 | +0.05(+0.89%) |
Apr 04, 2003 | 5.609 | 5.620 | 5.561 | 5.575 | 422,102 | +0.02(+0.41%) |
Apr 03, 2003 | 5.441 | 5.555 | 5.441 | 5.552 | 309,189 | +0.05(+0.99%) |
Apr 02, 2003 | 5.666 | 5.666 | 5.498 | 5.498 | 549,130 | -0.17(-2.92%) |
Apr 01, 2003 | 5.713 | 5.713 | 5.630 | 5.664 | 502,377 | -0.00(-0.08%) |
Mar 31, 2003 | 5.713 | 5.713 | 5.639 | 5.668 | 843,323 | +0.06(+1.01%) |
Mar 28, 2003 | 5.464 | 5.645 | 5.441 | 5.611 | 1,343,054 | +0.18(+3.38%) |
Mar 27, 2003 | 5.530 | 5.530 | 5.405 | 5.428 | 416,810 | -0.06(-1.07%) |
Mar 26, 2003 | 5.589 | 5.639 | 5.471 | 5.487 | 566,773 | -0.07(-1.22%) |
Mar 25, 2003 | 5.559 | 5.630 | 5.539 | 5.555 | 1,543,740 | +0.01(+0.20%) |
Mar 24, 2003 | 5.500 | 5.679 | 5.500 | 5.543 | 1,026,808 | +0.08(+1.45%) |
Mar 21, 2003 | 5.643 | 5.643 | 5.396 | 5.464 | 731,733 | -0.14(-2.43%) |
Mar 20, 2003 | 5.568 | 5.668 | 5.523 | 5.600 | 1,224,848 | +0.01(+0.24%) |
Mar 19, 2003 | 5.609 | 5.614 | 5.498 | 5.586 | 457,829 | -0.02(-0.36%) |
Mar 18, 2003 | 5.577 | 5.666 | 5.555 | 5.607 | 875,962 | +0.07(+1.35%) |
Mar 17, 2003 | 5.559 | 5.632 | 5.500 | 5.532 | 1,234,110 | +0.02(+0.33%) |
Mar 14, 2003 | 5.294 | 5.611 | 5.294 | 5.514 | 1,259,692 | +0.23(+4.42%) |
Mar 13, 2003 | 5.147 | 5.353 | 5.090 | 5.280 | 932,860 | -0.03(-0.56%) |
Mar 12, 2003 | 5.373 | 5.437 | 5.305 | 5.310 | 1,256,605 | -0.06(-1.14%) |
Mar 11, 2003 | 5.407 | 5.484 | 5.369 | 5.371 | 546,484 | -0.09(-1.70%) |
Mar 10, 2003 | 5.643 | 5.729 | 5.430 | 5.464 | 1,044,450 | -0.20(-3.48%) |
Mar 07, 2003 | 5.827 | 5.870 | 5.598 | 5.661 | 1,036,070 | -0.13(-2.27%) |
Mar 06, 2003 | 5.790 | 5.847 | 5.718 | 5.793 | 725,999 | +0.01(+0.12%) |
Mar 05, 2003 | 5.797 | 5.879 | 5.777 | 5.786 | 508,993 | +0.00(+0.08%) |
Mar 04, 2003 | 5.802 | 5.811 | 5.707 | 5.781 | 538,986 | +0.09(+1.59%) |
Mar 03, 2003 | 5.736 | 5.736 | 5.630 | 5.691 | 632,051 | -0.02(-0.40%) |
Feb 28, 2003 | 5.668 | 5.781 | 5.634 | 5.713 | 986,229 | +0.00(+0.00%) |
Feb 27, 2003 | 5.759 | 5.777 | 5.679 | 5.713 | 796,129 | -0.07(-1.14%) |
Feb 26, 2003 | 5.781 | 5.847 | 5.747 | 5.779 | 539,427 | +0.01(+0.12%) |
Feb 25, 2003 | 5.906 | 5.929 | 5.766 | 5.772 | 964,617 | -0.12(-1.96%) |
Feb 24, 2003 | 5.967 | 6.019 | 5.861 | 5.888 | 539,427 | -0.05(-0.88%) |
Feb 21, 2003 | 6.076 | 6.076 | 5.883 | 5.940 | 973,438 | -0.10(-1.58%) |
Feb 20, 2003 | 6.078 | 6.155 | 6.024 | 6.035 | 1,150,307 | +0.00(+0.08%) |
Feb 19, 2003 | 5.895 | 6.035 | 5.849 | 6.031 | 654,105 | +0.17(+2.98%) |
Feb 18, 2003 | 5.904 | 5.917 | 5.766 | 5.856 | 777,604 | -0.05(-0.84%) |
Feb 14, 2003 | 6.155 | 6.155 | 5.872 | 5.906 | 650,135 | -0.25(-4.02%) |
Feb 13, 2003 | 6.008 | 6.158 | 5.838 | 6.153 | 742,759 | +0.26(+4.38%) |
Feb 12, 2003 | 5.879 | 6.099 | 5.879 | 5.895 | 843,323 | -0.20(-3.35%) |
Feb 11, 2003 | 5.942 | 6.117 | 5.920 | 6.099 | 1,351,434 | +0.11(+1.89%) |
Feb 10, 2003 | 6.158 | 6.158 | 5.917 | 5.985 | 780,691 | -0.17(-2.80%) |
Feb 07, 2003 | 6.144 | 6.244 | 6.144 | 6.158 | 606,469 | +0.01(+0.15%) |
Feb 06, 2003 | 6.174 | 6.316 | 6.149 | 6.149 | 842,882 | -0.02(-0.40%) |
Feb 05, 2003 | 6.468 | 6.570 | 6.131 | 6.174 | 1,441,853 | -0.29(-4.46%) |
Feb 04, 2003 | 6.212 | 6.471 | 6.212 | 6.462 | 2,710,367 | +0.34(+5.59%) |