Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.822 | 6.874 | 6.722 | 6.870 | 44,774 | +0.18(+2.64%) |
Apr 29, 2003 | 6.633 | 6.758 | 6.573 | 6.694 | 95,269 | +0.02(+0.30%) |
Apr 28, 2003 | 6.549 | 6.734 | 6.493 | 6.673 | 119,646 | -0.25(-3.60%) |
Apr 25, 2003 | 6.806 | 7.023 | 6.786 | 6.923 | 85,568 | +0.06(+0.94%) |
Apr 24, 2003 | 6.979 | 6.979 | 6.714 | 6.858 | 137,307 | -0.35(-4.85%) |
Apr 23, 2003 | 7.156 | 7.236 | 7.116 | 7.208 | 482,318 | +0.03(+0.39%) |
Apr 22, 2003 | 6.935 | 7.220 | 6.878 | 7.180 | 66,663 | +0.22(+3.18%) |
Apr 21, 2003 | 6.955 | 6.995 | 6.874 | 6.959 | 47,013 | +0.04(+0.64%) |
Apr 17, 2003 | 6.987 | 6.999 | 6.694 | 6.915 | 65,171 | -0.13(-1.83%) |
Apr 16, 2003 | 6.979 | 7.116 | 6.947 | 7.043 | 42,286 | -0.06(-0.85%) |
Apr 15, 2003 | 7.043 | 7.132 | 7.015 | 7.104 | 50,246 | +0.10(+1.44%) |
Apr 14, 2003 | 7.035 | 7.092 | 6.975 | 7.003 | 517,640 | -0.01(-0.17%) |
Apr 11, 2003 | 6.806 | 7.136 | 6.806 | 7.015 | 80,344 | +0.25(+3.62%) |
Apr 10, 2003 | 6.887 | 6.887 | 6.673 | 6.770 | 46,515 | -0.26(-3.66%) |
Apr 09, 2003 | 7.015 | 7.104 | 6.915 | 7.027 | 74,872 | +0.29(+4.36%) |
Apr 08, 2003 | 6.698 | 6.794 | 6.698 | 6.734 | 19,650 | +0.04(+0.60%) |
Apr 07, 2003 | 6.673 | 6.782 | 6.657 | 6.694 | 36,814 | +0.06(+0.85%) |
Apr 04, 2003 | 6.641 | 6.714 | 6.573 | 6.637 | 48,754 | +0.12(+1.91%) |
Apr 03, 2003 | 6.573 | 6.573 | 6.392 | 6.513 | 54,475 | -0.28(-4.14%) |
Apr 02, 2003 | 6.854 | 6.895 | 6.734 | 6.794 | 59,699 | -0.12(-1.74%) |
Apr 01, 2003 | 6.794 | 6.951 | 6.794 | 6.915 | 32,834 | +0.05(+0.76%) |
Mar 31, 2003 | 6.714 | 6.983 | 6.694 | 6.862 | 113,428 | +0.27(+4.02%) |
Mar 28, 2003 | 6.774 | 6.794 | 6.593 | 6.597 | 60,942 | -0.36(-5.14%) |
Mar 27, 2003 | 6.613 | 7.031 | 6.613 | 6.955 | 136,312 | +0.33(+4.91%) |
Mar 26, 2003 | 6.573 | 6.722 | 6.569 | 6.629 | 48,754 | +0.15(+2.36%) |
Mar 25, 2003 | 6.545 | 6.569 | 6.432 | 6.476 | 88,802 | +0.15(+2.35%) |
Mar 24, 2003 | 6.352 | 6.416 | 6.328 | 6.328 | 33,331 | -0.02(-0.38%) |
Mar 21, 2003 | 6.328 | 6.408 | 6.292 | 6.352 | 78,355 | +0.03(+0.44%) |
Mar 20, 2003 | 6.324 | 6.368 | 6.207 | 6.324 | 137,805 | +0.18(+2.88%) |
Mar 19, 2003 | 6.380 | 6.412 | 6.030 | 6.147 | 99,000 | -0.09(-1.48%) |
Mar 18, 2003 | 6.187 | 6.243 | 6.091 | 6.239 | 42,535 | +0.21(+3.40%) |
Mar 17, 2003 | 5.918 | 6.171 | 5.918 | 6.034 | 73,380 | +0.20(+3.37%) |
Mar 14, 2003 | 5.926 | 6.058 | 5.833 | 5.837 | 43,281 | -0.12(-1.96%) |
Mar 13, 2003 | 5.962 | 5.962 | 5.829 | 5.954 | 22,138 | -0.05(-0.80%) |
Mar 12, 2003 | 6.030 | 6.050 | 5.837 | 6.002 | 27,610 | -0.17(-2.74%) |
Mar 11, 2003 | 6.139 | 6.231 | 6.139 | 6.171 | 27,859 | +0.02(+0.33%) |
Mar 10, 2003 | 6.332 | 6.332 | 6.091 | 6.151 | 92,284 | -0.26(-4.08%) |
Mar 07, 2003 | 6.255 | 6.509 | 6.255 | 6.412 | 58,952 | +0.34(+5.63%) |
Mar 06, 2003 | 5.950 | 6.159 | 5.950 | 6.070 | 124,621 | +0.04(+0.67%) |
Mar 05, 2003 | 5.918 | 6.038 | 5.918 | 6.030 | 70,892 | +0.28(+4.90%) |
Mar 04, 2003 | 5.825 | 5.918 | 5.741 | 5.749 | 78,106 | +0.05(+0.92%) |
Mar 03, 2003 | 5.705 | 5.809 | 5.693 | 5.697 | 32,336 | +0.00(+0.00%) |
Feb 28, 2003 | 5.753 | 5.753 | 5.693 | 5.697 | 13,929 | -0.08(-1.46%) |
Feb 27, 2003 | 5.926 | 5.926 | 5.733 | 5.781 | 55,470 | -0.18(-3.03%) |
Feb 26, 2003 | 6.062 | 6.062 | 5.910 | 5.962 | 82,334 | -0.11(-1.79%) |
Feb 25, 2003 | 5.982 | 6.091 | 5.982 | 6.070 | 175,614 | +0.37(+6.41%) |
Feb 24, 2003 | 5.685 | 5.769 | 5.664 | 5.705 | 45,769 | +0.04(+0.64%) |
Feb 21, 2003 | 5.705 | 5.765 | 5.592 | 5.668 | 238,547 | -0.04(-0.70%) |
Feb 20, 2003 | 5.733 | 5.769 | 5.648 | 5.709 | 27,859 | +0.04(+0.71%) |
Feb 19, 2003 | 5.697 | 5.773 | 5.644 | 5.668 | 338,792 | -0.07(-1.19%) |
Feb 18, 2003 | 5.737 | 5.813 | 5.664 | 5.737 | 34,326 | -0.07(-1.25%) |
Feb 14, 2003 | 5.749 | 5.849 | 5.729 | 5.809 | 171,386 | +0.12(+2.05%) |
Feb 13, 2003 | 5.689 | 5.785 | 5.656 | 5.693 | 149,993 | +0.04(+0.78%) |
Feb 12, 2003 | 5.668 | 5.753 | 5.648 | 5.648 | 24,625 | -0.11(-1.89%) |
Feb 11, 2003 | 5.785 | 5.926 | 5.757 | 5.757 | 81,837 | -0.25(-4.15%) |
Feb 10, 2003 | 5.942 | 6.070 | 5.886 | 6.006 | 46,266 | -0.06(-1.06%) |
Feb 07, 2003 | 6.211 | 6.215 | 6.030 | 6.070 | 36,565 | -0.18(-2.89%) |
Feb 06, 2003 | 6.191 | 6.255 | 6.131 | 6.251 | 33,580 | -0.02(-0.32%) |
Feb 05, 2003 | 6.046 | 6.271 | 6.046 | 6.271 | 29,352 | +0.19(+3.17%) |
Feb 04, 2003 | 6.091 | 6.091 | 5.906 | 6.078 | 21,392 | -0.19(-3.08%) |