Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.306 | 6.417 | 6.270 | 6.404 | 467,122 | +0.09(+1.50%) |
Apr 29, 2003 | 6.221 | 6.342 | 6.221 | 6.310 | 697,115 | +0.07(+1.15%) |
Apr 28, 2003 | 6.344 | 6.346 | 6.230 | 6.238 | 732,010 | -0.08(-1.29%) |
Apr 25, 2003 | 6.327 | 6.336 | 6.296 | 6.319 | 118,432 | +0.00(+0.03%) |
Apr 24, 2003 | 6.327 | 6.353 | 6.298 | 6.317 | 419,538 | +0.01(+0.21%) |
Apr 23, 2003 | 6.344 | 6.523 | 6.245 | 6.304 | 672,001 | -0.03(-0.51%) |
Apr 22, 2003 | 6.279 | 6.336 | 6.187 | 6.336 | 404,734 | +0.15(+2.38%) |
Apr 21, 2003 | 6.287 | 6.306 | 6.185 | 6.189 | 669,093 | -0.01(-0.18%) |
Apr 17, 2003 | 5.888 | 6.260 | 5.799 | 6.200 | 1,033,380 | +0.36(+6.19%) |
Apr 16, 2003 | 5.975 | 6.018 | 5.825 | 5.839 | 320,403 | -0.12(-2.03%) |
Apr 15, 2003 | 5.956 | 6.016 | 5.920 | 5.960 | 223,647 | +0.02(+0.41%) |
Apr 14, 2003 | 5.863 | 5.950 | 5.863 | 5.935 | 302,427 | +0.06(+1.06%) |
Apr 11, 2003 | 5.920 | 5.958 | 5.856 | 5.873 | 263,830 | -0.03(-0.45%) |
Apr 10, 2003 | 5.962 | 5.977 | 5.867 | 5.899 | 577,889 | -0.07(-1.11%) |
Apr 09, 2003 | 6.039 | 6.132 | 5.933 | 5.965 | 228,142 | -0.12(-1.92%) |
Apr 08, 2003 | 6.141 | 6.183 | 6.015 | 6.082 | 309,036 | -0.02(-0.41%) |
Apr 07, 2003 | 6.173 | 6.249 | 6.094 | 6.107 | 337,058 | +0.05(+0.75%) |
Apr 04, 2003 | 5.876 | 6.156 | 5.876 | 6.062 | 1,312,808 | +0.17(+2.82%) |
Apr 03, 2003 | 5.977 | 5.992 | 5.893 | 5.895 | 284,979 | -0.08(-1.36%) |
Apr 02, 2003 | 5.890 | 6.056 | 5.863 | 5.977 | 379,619 | +0.11(+1.80%) |
Apr 01, 2003 | 5.863 | 5.888 | 5.757 | 5.871 | 411,078 | +0.04(+0.62%) |
Mar 31, 2003 | 5.899 | 5.901 | 5.769 | 5.835 | 247,093 | -0.05(-0.90%) |
Mar 28, 2003 | 5.786 | 5.928 | 5.712 | 5.888 | 601,745 | +0.09(+1.53%) |
Mar 27, 2003 | 5.844 | 5.858 | 5.704 | 5.799 | 491,901 | -0.04(-0.74%) |
Mar 26, 2003 | 5.878 | 5.948 | 5.842 | 5.842 | 477,472 | -0.05(-0.77%) |
Mar 25, 2003 | 5.880 | 5.954 | 5.880 | 5.888 | 346,440 | -0.01(-0.13%) |
Mar 24, 2003 | 6.024 | 6.081 | 5.882 | 5.895 | 290,964 | -0.20(-3.35%) |
Mar 21, 2003 | 6.090 | 6.115 | 6.005 | 6.100 | 607,677 | +0.07(+1.19%) |
Mar 20, 2003 | 5.850 | 6.067 | 5.842 | 6.028 | 566,400 | +0.15(+2.57%) |
Mar 19, 2003 | 5.844 | 5.926 | 5.816 | 5.876 | 611,122 | +0.04(+0.65%) |
Mar 18, 2003 | 5.674 | 5.875 | 5.629 | 5.839 | 1,528,726 | +0.21(+3.73%) |
Mar 17, 2003 | 5.759 | 5.761 | 5.532 | 5.629 | 3,439,866 | -0.31(-5.19%) |
Mar 14, 2003 | 6.105 | 6.155 | 5.937 | 5.937 | 734,054 | -0.16(-2.57%) |
Mar 13, 2003 | 6.024 | 6.100 | 5.984 | 6.094 | 335,736 | +0.09(+1.45%) |
Mar 12, 2003 | 6.090 | 6.128 | 5.960 | 6.007 | 383,868 | -0.12(-1.98%) |
Mar 11, 2003 | 6.204 | 6.259 | 6.090 | 6.128 | 572,337 | -0.12(-1.88%) |
Mar 10, 2003 | 6.431 | 6.446 | 6.209 | 6.245 | 406,584 | -0.17(-2.62%) |
Mar 07, 2003 | 6.298 | 6.478 | 6.272 | 6.414 | 374,597 | +0.06(+0.92%) |
Mar 06, 2003 | 6.383 | 6.400 | 6.327 | 6.355 | 220,211 | -0.04(-0.56%) |
Mar 05, 2003 | 6.308 | 6.404 | 6.223 | 6.391 | 358,206 | +0.09(+1.41%) |
Mar 04, 2003 | 6.336 | 6.374 | 6.279 | 6.302 | 353,977 | -0.07(-1.04%) |
Mar 03, 2003 | 6.308 | 6.417 | 6.274 | 6.368 | 431,698 | +0.08(+1.26%) |
Feb 28, 2003 | 6.175 | 6.344 | 6.147 | 6.289 | 306,392 | +0.11(+1.84%) |
Feb 27, 2003 | 6.147 | 6.215 | 6.141 | 6.175 | 375,390 | +0.03(+0.43%) |
Feb 26, 2003 | 6.242 | 6.253 | 6.147 | 6.149 | 215,981 | -0.09(-1.43%) |
Feb 25, 2003 | 6.147 | 6.257 | 6.139 | 6.238 | 565,993 | +0.05(+0.89%) |
Feb 24, 2003 | 6.380 | 6.380 | 6.147 | 6.183 | 372,217 | -0.18(-2.85%) |
Feb 21, 2003 | 6.283 | 6.431 | 6.253 | 6.364 | 273,083 | +0.10(+1.57%) |
Feb 20, 2003 | 6.242 | 6.300 | 6.213 | 6.266 | 330,449 | +0.02(+0.24%) |
Feb 19, 2003 | 6.294 | 6.296 | 6.228 | 6.251 | 308,242 | -0.06(-0.90%) |
Feb 18, 2003 | 6.327 | 6.372 | 6.291 | 6.308 | 327,541 | +0.00(+0.03%) |
Feb 14, 2003 | 6.213 | 6.327 | 6.175 | 6.306 | 310,357 | +0.10(+1.55%) |
Feb 13, 2003 | 6.119 | 6.268 | 6.090 | 6.209 | 460,249 | +0.12(+1.95%) |
Feb 12, 2003 | 6.045 | 6.185 | 6.037 | 6.090 | 519,201 | +0.04(+0.63%) |
Feb 11, 2003 | 6.143 | 6.158 | 6.033 | 6.052 | 437,778 | -0.09(-1.48%) |
Feb 10, 2003 | 6.050 | 6.143 | 6.015 | 6.143 | 608,819 | +0.09(+1.50%) |
Feb 07, 2003 | 6.260 | 6.289 | 6.033 | 6.052 | 502,282 | -0.17(-2.77%) |
Feb 06, 2003 | 6.395 | 6.395 | 6.168 | 6.224 | 910,982 | -0.15(-2.29%) |
Feb 05, 2003 | 6.423 | 6.470 | 6.336 | 6.370 | 356,091 | -0.01(-0.21%) |
Feb 04, 2003 | 6.537 | 6.537 | 6.383 | 6.383 | 406,848 | -0.15(-2.26%) |