Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.380 | 5.480 | 5.340 | 5.370 | 177,500 | -0.20(-3.59%) |
Apr 29, 2003 | 5.420 | 5.570 | 5.420 | 5.570 | 276,000 | +0.26(+4.90%) |
Apr 28, 2003 | 5.200 | 5.340 | 5.200 | 5.310 | 182,000 | +0.29(+5.78%) |
Apr 25, 2003 | 5.110 | 5.130 | 5.000 | 5.020 | 287,700 | -0.08(-1.57%) |
Apr 24, 2003 | 5.100 | 5.150 | 5.080 | 5.100 | 186,400 | -0.10(-1.92%) |
Apr 23, 2003 | 5.150 | 5.200 | 5.110 | 5.200 | 643,400 | -0.19(-3.53%) |
Apr 22, 2003 | 5.300 | 5.390 | 5.200 | 5.390 | 143,300 | -0.03(-0.55%) |
Apr 21, 2003 | 5.480 | 5.490 | 5.410 | 5.420 | 62,600 | -0.01(-0.18%) |
Apr 17, 2003 | 5.430 | 5.440 | 5.410 | 5.430 | 188,500 | -0.01(-0.18%) |
Apr 16, 2003 | 5.500 | 5.530 | 5.430 | 5.440 | 167,300 | -0.02(-0.37%) |
Apr 15, 2003 | 5.550 | 5.550 | 5.450 | 5.460 | 202,300 | -0.08(-1.44%) |
Apr 14, 2003 | 5.430 | 5.570 | 5.430 | 5.540 | 100,300 | +0.06(+1.09%) |
Apr 11, 2003 | 5.500 | 5.590 | 5.480 | 5.480 | 56,300 | -0.02(-0.36%) |
Apr 10, 2003 | 5.510 | 5.580 | 5.480 | 5.500 | 63,400 | -0.01(-0.18%) |
Apr 09, 2003 | 5.640 | 5.640 | 5.510 | 5.510 | 60,500 | -0.12(-2.13%) |
Apr 08, 2003 | 5.700 | 5.720 | 5.630 | 5.630 | 42,200 | -0.13(-2.26%) |
Apr 07, 2003 | 5.900 | 5.960 | 5.750 | 5.760 | 126,100 | +0.18(+3.23%) |
Apr 04, 2003 | 5.610 | 5.650 | 5.550 | 5.580 | 66,900 | +0.04(+0.72%) |
Apr 03, 2003 | 5.580 | 5.610 | 5.520 | 5.540 | 257,800 | -0.20(-3.48%) |
Apr 02, 2003 | 5.750 | 5.780 | 5.720 | 5.740 | 238,200 | +0.16(+2.87%) |
Apr 01, 2003 | 5.530 | 5.600 | 5.420 | 5.580 | 239,800 | +0.05(+0.90%) |
Mar 31, 2003 | 5.500 | 5.540 | 5.450 | 5.530 | 31,300 | -0.08(-1.43%) |
Mar 28, 2003 | 5.550 | 5.720 | 5.550 | 5.610 | 96,800 | -0.04(-0.71%) |
Mar 27, 2003 | 5.700 | 5.700 | 5.600 | 5.650 | 143,100 | -0.35(-5.83%) |
Mar 26, 2003 | 5.970 | 6.050 | 5.970 | 6.000 | 65,300 | -0.12(-1.96%) |
Mar 25, 2003 | 6.000 | 6.150 | 6.000 | 6.120 | 56,200 | +0.04(+0.66%) |
Mar 24, 2003 | 6.160 | 6.160 | 6.050 | 6.080 | 107,700 | -0.22(-3.49%) |
Mar 21, 2003 | 6.100 | 6.330 | 6.100 | 6.300 | 400,300 | +0.10(+1.61%) |
Mar 20, 2003 | 6.220 | 6.250 | 6.130 | 6.200 | 464,300 | +0.02(+0.32%) |
Mar 19, 2003 | 6.170 | 6.250 | 6.130 | 6.180 | 130,200 | +0.22(+3.69%) |
Mar 18, 2003 | 5.900 | 5.980 | 5.850 | 5.960 | 134,300 | +0.16(+2.76%) |
Mar 17, 2003 | 5.600 | 5.820 | 5.500 | 5.800 | 75,600 | +0.00(+0.00%) |
Mar 14, 2003 | 5.850 | 5.900 | 5.720 | 5.800 | 69,400 | +0.00(+0.00%) |
Mar 13, 2003 | 5.620 | 5.800 | 5.620 | 5.800 | 75,000 | +0.15(+2.65%) |
Mar 12, 2003 | 5.650 | 5.690 | 5.570 | 5.650 | 55,500 | +0.00(+0.00%) |
Mar 11, 2003 | 5.530 | 5.650 | 5.530 | 5.650 | 75,800 | +0.25(+4.63%) |
Mar 10, 2003 | 5.500 | 5.540 | 5.370 | 5.400 | 88,400 | -0.26(-4.59%) |
Mar 07, 2003 | 5.580 | 5.670 | 5.580 | 5.660 | 28,200 | +0.03(+0.53%) |
Mar 06, 2003 | 5.690 | 5.700 | 5.560 | 5.630 | 232,500 | -0.28(-4.74%) |
Mar 05, 2003 | 5.970 | 6.000 | 5.900 | 5.910 | 156,900 | -0.16(-2.64%) |
Mar 04, 2003 | 6.130 | 6.200 | 6.070 | 6.070 | 28,900 | -0.05(-0.82%) |
Mar 03, 2003 | 6.200 | 6.300 | 6.120 | 6.120 | 87,300 | -0.05(-0.81%) |
Feb 28, 2003 | 6.110 | 6.230 | 6.110 | 6.170 | 73,800 | +0.02(+0.33%) |
Feb 27, 2003 | 6.200 | 6.200 | 6.040 | 6.150 | 366,000 | -0.01(-0.16%) |
Feb 26, 2003 | 6.200 | 6.220 | 6.140 | 6.160 | 222,600 | -0.19(-2.99%) |
Feb 25, 2003 | 6.350 | 6.360 | 6.240 | 6.350 | 51,400 | -0.17(-2.61%) |
Feb 24, 2003 | 6.550 | 6.590 | 6.510 | 6.520 | 75,100 | -0.25(-3.69%) |
Feb 21, 2003 | 6.710 | 6.770 | 6.600 | 6.770 | 118,500 | -0.03(-0.44%) |
Feb 20, 2003 | 6.910 | 6.910 | 6.740 | 6.800 | 43,200 | -0.11(-1.59%) |
Feb 19, 2003 | 6.810 | 7.000 | 6.810 | 6.910 | 27,100 | -0.13(-1.85%) |
Feb 18, 2003 | 6.850 | 7.040 | 6.850 | 7.040 | 14,600 | +0.22(+3.23%) |
Feb 14, 2003 | 6.900 | 6.900 | 6.750 | 6.820 | 29,400 | +0.09(+1.34%) |
Feb 13, 2003 | 6.750 | 6.750 | 6.660 | 6.730 | 61,200 | -0.17(-2.46%) |
Feb 12, 2003 | 6.950 | 6.960 | 6.880 | 6.900 | 63,300 | +0.14(+2.07%) |
Feb 11, 2003 | 6.740 | 6.860 | 6.740 | 6.760 | 66,500 | -0.02(-0.29%) |
Feb 10, 2003 | 6.690 | 6.780 | 6.630 | 6.780 | 146,600 | +0.19(+2.88%) |
Feb 07, 2003 | 6.780 | 6.780 | 6.560 | 6.590 | 28,000 | -0.09(-1.35%) |
Feb 06, 2003 | 6.700 | 6.750 | 6.610 | 6.680 | 45,900 | -0.17(-2.48%) |
Feb 05, 2003 | 6.870 | 6.950 | 6.850 | 6.850 | 175,900 | -0.08(-1.15%) |
Feb 04, 2003 | 6.900 | 7.010 | 6.900 | 6.930 | 57,300 | -0.04(-0.57%) |