Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.684 | 6.735 | 6.586 | 6.731 | 45,699 | +0.17(+2.64%) |
Apr 29, 2003 | 6.499 | 6.621 | 6.440 | 6.558 | 97,238 | +0.02(+0.30%) |
Apr 28, 2003 | 6.416 | 6.597 | 6.361 | 6.538 | 122,119 | -0.24(-3.60%) |
Apr 25, 2003 | 6.668 | 6.881 | 6.649 | 6.783 | 87,337 | +0.06(+0.94%) |
Apr 24, 2003 | 6.838 | 6.838 | 6.578 | 6.720 | 140,145 | -0.34(-4.85%) |
Apr 23, 2003 | 7.011 | 7.090 | 6.972 | 7.062 | 492,286 | +0.03(+0.39%) |
Apr 22, 2003 | 6.794 | 7.074 | 6.739 | 7.035 | 68,041 | +0.22(+3.18%) |
Apr 21, 2003 | 6.814 | 6.853 | 6.735 | 6.818 | 47,984 | +0.04(+0.64%) |
Apr 17, 2003 | 6.846 | 6.857 | 6.558 | 6.775 | 66,518 | -0.13(-1.83%) |
Apr 16, 2003 | 6.838 | 6.972 | 6.806 | 6.901 | 43,160 | -0.06(-0.85%) |
Apr 15, 2003 | 6.901 | 6.987 | 6.873 | 6.960 | 51,285 | +0.10(+1.44%) |
Apr 14, 2003 | 6.893 | 6.948 | 6.834 | 6.861 | 528,338 | -0.01(-0.17%) |
Apr 11, 2003 | 6.668 | 6.991 | 6.668 | 6.873 | 82,005 | +0.24(+3.62%) |
Apr 10, 2003 | 6.747 | 6.747 | 6.538 | 6.633 | 47,476 | -0.25(-3.66%) |
Apr 09, 2003 | 6.873 | 6.960 | 6.775 | 6.885 | 76,419 | +0.29(+4.36%) |
Apr 08, 2003 | 6.562 | 6.657 | 6.562 | 6.597 | 20,057 | +0.04(+0.60%) |
Apr 07, 2003 | 6.538 | 6.645 | 6.523 | 6.558 | 37,575 | +0.06(+0.85%) |
Apr 04, 2003 | 6.507 | 6.578 | 6.440 | 6.503 | 49,761 | +0.12(+1.91%) |
Apr 03, 2003 | 6.440 | 6.440 | 6.263 | 6.381 | 55,601 | -0.28(-4.14%) |
Apr 02, 2003 | 6.716 | 6.755 | 6.597 | 6.657 | 60,932 | -0.12(-1.74%) |
Apr 01, 2003 | 6.657 | 6.810 | 6.657 | 6.775 | 33,513 | +0.05(+0.76%) |
Mar 31, 2003 | 6.578 | 6.842 | 6.558 | 6.723 | 115,772 | +0.26(+4.02%) |
Mar 28, 2003 | 6.637 | 6.657 | 6.460 | 6.464 | 62,202 | -0.35(-5.14%) |
Mar 27, 2003 | 6.479 | 6.889 | 6.479 | 6.814 | 139,129 | +0.32(+4.91%) |
Mar 26, 2003 | 6.440 | 6.586 | 6.436 | 6.495 | 49,761 | +0.15(+2.36%) |
Mar 25, 2003 | 6.412 | 6.436 | 6.302 | 6.345 | 90,637 | +0.15(+2.35%) |
Mar 24, 2003 | 6.223 | 6.286 | 6.200 | 6.200 | 34,020 | -0.02(-0.38%) |
Mar 21, 2003 | 6.200 | 6.278 | 6.164 | 6.223 | 79,974 | +0.03(+0.44%) |
Mar 20, 2003 | 6.196 | 6.239 | 6.081 | 6.196 | 140,653 | +0.17(+2.88%) |
Mar 19, 2003 | 6.251 | 6.282 | 5.908 | 6.022 | 101,046 | -0.09(-1.48%) |
Mar 18, 2003 | 6.062 | 6.117 | 5.967 | 6.113 | 43,414 | +0.20(+3.40%) |
Mar 17, 2003 | 5.798 | 6.046 | 5.798 | 5.912 | 74,896 | +0.19(+3.37%) |
Mar 14, 2003 | 5.806 | 5.936 | 5.715 | 5.719 | 44,176 | -0.11(-1.96%) |
Mar 13, 2003 | 5.841 | 5.841 | 5.711 | 5.833 | 22,595 | -0.05(-0.80%) |
Mar 12, 2003 | 5.908 | 5.928 | 5.719 | 5.881 | 28,181 | -0.17(-2.74%) |
Mar 11, 2003 | 6.014 | 6.105 | 6.014 | 6.046 | 28,435 | +0.02(+0.33%) |
Mar 10, 2003 | 6.204 | 6.204 | 5.967 | 6.026 | 94,191 | -0.26(-4.08%) |
Mar 07, 2003 | 6.129 | 6.377 | 6.129 | 6.282 | 60,171 | +0.33(+5.63%) |
Mar 06, 2003 | 5.829 | 6.034 | 5.829 | 5.948 | 127,197 | +0.04(+0.67%) |
Mar 05, 2003 | 5.798 | 5.916 | 5.798 | 5.908 | 72,357 | +0.28(+4.90%) |
Mar 04, 2003 | 5.707 | 5.798 | 5.625 | 5.632 | 79,720 | +0.05(+0.92%) |
Mar 03, 2003 | 5.589 | 5.692 | 5.577 | 5.581 | 33,005 | +0.00(+0.00%) |
Feb 28, 2003 | 5.636 | 5.636 | 5.577 | 5.581 | 14,217 | -0.08(-1.46%) |
Feb 27, 2003 | 5.806 | 5.806 | 5.617 | 5.664 | 56,616 | -0.18(-3.03%) |
Feb 26, 2003 | 5.940 | 5.940 | 5.790 | 5.841 | 84,036 | -0.11(-1.79%) |
Feb 25, 2003 | 5.861 | 5.967 | 5.861 | 5.948 | 179,244 | +0.36(+6.41%) |
Feb 24, 2003 | 5.569 | 5.652 | 5.550 | 5.589 | 46,715 | +0.04(+0.64%) |
Feb 21, 2003 | 5.589 | 5.648 | 5.479 | 5.554 | 243,477 | -0.04(-0.70%) |
Feb 20, 2003 | 5.617 | 5.652 | 5.534 | 5.593 | 28,435 | +0.04(+0.71%) |
Feb 19, 2003 | 5.581 | 5.656 | 5.530 | 5.554 | 345,793 | -0.07(-1.19%) |
Feb 18, 2003 | 5.621 | 5.695 | 5.550 | 5.621 | 35,036 | -0.07(-1.25%) |
Feb 14, 2003 | 5.632 | 5.731 | 5.613 | 5.692 | 174,927 | +0.11(+2.05%) |
Feb 13, 2003 | 5.573 | 5.668 | 5.542 | 5.577 | 153,093 | +0.04(+0.78%) |
Feb 12, 2003 | 5.554 | 5.636 | 5.534 | 5.534 | 25,134 | -0.11(-1.89%) |
Feb 11, 2003 | 5.668 | 5.806 | 5.640 | 5.640 | 83,528 | -0.24(-4.15%) |
Feb 10, 2003 | 5.821 | 5.948 | 5.766 | 5.885 | 47,222 | -0.06(-1.06%) |
Feb 07, 2003 | 6.085 | 6.089 | 5.908 | 5.948 | 37,321 | -0.18(-2.89%) |
Feb 06, 2003 | 6.066 | 6.129 | 6.007 | 6.125 | 34,274 | -0.02(-0.32%) |
Feb 05, 2003 | 5.924 | 6.144 | 5.924 | 6.144 | 29,958 | +0.19(+3.17%) |
Feb 04, 2003 | 5.967 | 5.967 | 5.786 | 5.955 | 21,834 | -0.19(-3.08%) |