Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.691 | 5.747 | 5.680 | 5.722 | 10,400,915 | +0.03(+0.50%) |
Apr 29, 2003 | 5.779 | 5.779 | 5.673 | 5.694 | 11,831,128 | -0.07(-1.15%) |
Apr 28, 2003 | 5.699 | 5.779 | 5.688 | 5.760 | 8,062,203 | +0.03(+0.44%) |
Apr 25, 2003 | 5.788 | 5.788 | 5.650 | 5.735 | 11,678,613 | -0.05(-0.83%) |
Apr 24, 2003 | 5.861 | 5.898 | 5.781 | 5.782 | 10,909,445 | -0.09(-1.47%) |
Apr 23, 2003 | 5.881 | 5.896 | 5.801 | 5.869 | 7,424,013 | -0.02(-0.31%) |
Apr 22, 2003 | 5.810 | 5.904 | 5.768 | 5.887 | 7,797,609 | +0.08(+1.33%) |
Apr 21, 2003 | 5.807 | 5.857 | 5.798 | 5.810 | 6,083,902 | -0.02(-0.35%) |
Apr 17, 2003 | 5.776 | 5.846 | 5.776 | 5.830 | 8,396,242 | +0.05(+0.95%) |
Apr 16, 2003 | 5.836 | 5.847 | 5.751 | 5.776 | 7,547,959 | -0.05(-0.86%) |
Apr 15, 2003 | 5.842 | 5.865 | 5.804 | 5.826 | 9,894,582 | -0.01(-0.18%) |
Apr 14, 2003 | 5.802 | 5.843 | 5.787 | 5.836 | 7,071,954 | +0.03(+0.45%) |
Apr 11, 2003 | 5.813 | 5.847 | 5.790 | 5.810 | 6,401,239 | +0.01(+0.14%) |
Apr 10, 2003 | 5.790 | 5.824 | 5.781 | 5.802 | 9,237,932 | +0.01(+0.20%) |
Apr 09, 2003 | 5.842 | 5.864 | 5.774 | 5.790 | 9,348,253 | -0.04(-0.68%) |
Apr 08, 2003 | 5.824 | 5.847 | 5.794 | 5.830 | 8,088,574 | -0.05(-0.93%) |
Apr 07, 2003 | 6.024 | 6.058 | 5.870 | 5.885 | 12,673,697 | -0.10(-1.65%) |
Apr 04, 2003 | 6.029 | 6.029 | 5.950 | 5.984 | 9,796,568 | +0.03(+0.55%) |
Apr 03, 2003 | 6.079 | 6.103 | 5.915 | 5.951 | 11,000,866 | -0.12(-1.95%) |
Apr 02, 2003 | 6.143 | 6.144 | 6.012 | 6.069 | 15,506,874 | -0.08(-1.24%) |
Apr 01, 2003 | 6.120 | 6.171 | 6.092 | 6.145 | 9,128,930 | +0.05(+0.78%) |
Mar 31, 2003 | 6.096 | 6.126 | 6.045 | 6.097 | 9,903,372 | +0.00(+0.02%) |
Mar 28, 2003 | 5.984 | 6.124 | 5.978 | 6.096 | 10,132,804 | +0.11(+1.79%) |
Mar 27, 2003 | 5.902 | 6.036 | 5.881 | 5.989 | 10,294,110 | +0.09(+1.50%) |
Mar 26, 2003 | 5.929 | 5.952 | 5.881 | 5.901 | 8,262,187 | -0.02(-0.29%) |
Mar 25, 2003 | 5.859 | 5.984 | 5.836 | 5.918 | 8,245,485 | +0.11(+1.84%) |
Mar 24, 2003 | 5.877 | 5.910 | 5.764 | 5.811 | 9,576,806 | -0.06(-1.10%) |
Mar 21, 2003 | 5.950 | 5.954 | 5.864 | 5.876 | 11,021,963 | -0.05(-0.83%) |
Mar 20, 2003 | 5.845 | 5.943 | 5.807 | 5.925 | 10,210,161 | +0.08(+1.36%) |
Mar 19, 2003 | 5.824 | 5.870 | 5.781 | 5.845 | 9,747,781 | +0.05(+0.90%) |
Mar 18, 2003 | 5.802 | 5.802 | 5.654 | 5.793 | 12,786,655 | -0.01(-0.16%) |
Mar 17, 2003 | 5.754 | 5.859 | 5.751 | 5.802 | 15,196,569 | +0.05(+0.83%) |
Mar 14, 2003 | 5.729 | 5.754 | 5.660 | 5.754 | 9,845,795 | +0.04(+0.64%) |
Mar 13, 2003 | 5.728 | 5.729 | 5.665 | 5.718 | 8,052,973 | +0.06(+1.13%) |
Mar 12, 2003 | 5.769 | 5.769 | 5.603 | 5.654 | 14,283,237 | -0.11(-1.99%) |
Mar 11, 2003 | 5.807 | 5.853 | 5.762 | 5.769 | 9,594,826 | -0.03(-0.43%) |
Mar 10, 2003 | 5.870 | 5.896 | 5.779 | 5.794 | 8,395,363 | -0.08(-1.30%) |
Mar 07, 2003 | 5.780 | 5.882 | 5.765 | 5.870 | 16,086,607 | +0.09(+1.55%) |
Mar 06, 2003 | 5.802 | 5.852 | 5.757 | 5.780 | 15,341,613 | -0.06(-1.11%) |
Mar 05, 2003 | 5.859 | 5.910 | 5.817 | 5.845 | 11,213,156 | -0.01(-0.23%) |
Mar 04, 2003 | 5.887 | 5.897 | 5.845 | 5.859 | 12,362,514 | -0.03(-0.48%) |
Mar 03, 2003 | 5.813 | 5.898 | 5.813 | 5.887 | 13,460,447 | +0.12(+2.07%) |
Feb 28, 2003 | 5.819 | 5.835 | 5.751 | 5.768 | 11,856,621 | +0.00(+0.00%) |
Feb 27, 2003 | 5.797 | 5.811 | 5.731 | 5.768 | 13,905,246 | +0.05(+0.84%) |
Feb 26, 2003 | 5.683 | 5.766 | 5.653 | 5.720 | 13,002,901 | +0.04(+0.64%) |
Feb 25, 2003 | 5.650 | 5.699 | 5.622 | 5.683 | 11,301,501 | +0.03(+0.58%) |
Feb 24, 2003 | 5.688 | 5.732 | 5.624 | 5.650 | 9,520,546 | -0.03(-0.54%) |
Feb 21, 2003 | 5.540 | 5.722 | 5.529 | 5.681 | 12,552,388 | +0.15(+2.80%) |
Feb 20, 2003 | 5.631 | 5.656 | 5.524 | 5.526 | 8,017,371 | -0.10(-1.84%) |
Feb 19, 2003 | 5.628 | 5.653 | 5.575 | 5.630 | 6,403,876 | +0.03(+0.45%) |
Feb 18, 2003 | 5.540 | 5.624 | 5.515 | 5.605 | 7,944,850 | +0.06(+1.13%) |
Feb 14, 2003 | 5.460 | 5.543 | 5.426 | 5.542 | 7,002,948 | +0.09(+1.65%) |
Feb 13, 2003 | 5.455 | 5.472 | 5.386 | 5.452 | 6,588,037 | +0.01(+0.10%) |
Feb 12, 2003 | 5.478 | 5.539 | 5.443 | 5.447 | 7,697,397 | -0.07(-1.30%) |
Feb 11, 2003 | 5.574 | 5.611 | 5.490 | 5.518 | 8,469,643 | -0.03(-0.61%) |
Feb 10, 2003 | 5.512 | 5.580 | 5.508 | 5.553 | 7,476,756 | +0.02(+0.31%) |
Feb 07, 2003 | 5.569 | 5.590 | 5.524 | 5.536 | 8,132,966 | -0.02(-0.39%) |
Feb 06, 2003 | 5.622 | 5.622 | 5.517 | 5.557 | 10,654,081 | -0.06(-1.13%) |
Feb 05, 2003 | 5.738 | 5.739 | 5.615 | 5.621 | 8,072,312 | -0.07(-1.28%) |
Feb 04, 2003 | 5.640 | 5.733 | 5.566 | 5.694 | 11,908,045 | +0.05(+0.95%) |