Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.675 | 6.760 | 6.607 | 6.652 | 1,841,400 | -0.08(-1.11%) |
Apr 29, 2003 | 6.897 | 6.897 | 6.680 | 6.728 | 2,668,000 | -0.18(-2.61%) |
Apr 28, 2003 | 6.963 | 7.022 | 6.875 | 6.907 | 1,899,700 | -0.06(-0.90%) |
Apr 25, 2003 | 7.053 | 7.195 | 6.895 | 6.970 | 1,512,700 | -0.10(-1.34%) |
Apr 24, 2003 | 6.910 | 7.270 | 6.835 | 7.065 | 2,508,600 | +0.37(+5.49%) |
Apr 23, 2003 | 6.585 | 6.862 | 6.575 | 6.697 | 1,414,500 | +0.14(+2.21%) |
Apr 22, 2003 | 6.400 | 6.570 | 6.393 | 6.553 | 1,220,700 | +0.12(+1.87%) |
Apr 21, 2003 | 6.362 | 6.510 | 6.293 | 6.433 | 663,000 | +0.07(+1.14%) |
Apr 17, 2003 | 6.348 | 6.407 | 6.250 | 6.360 | 775,000 | +0.01(+0.20%) |
Apr 16, 2003 | 6.508 | 6.603 | 6.332 | 6.348 | 631,800 | -0.13(-1.97%) |
Apr 15, 2003 | 6.553 | 6.625 | 6.425 | 6.475 | 1,129,300 | +0.09(+1.37%) |
Apr 14, 2003 | 6.290 | 6.388 | 6.180 | 6.388 | 1,441,400 | +0.09(+1.43%) |
Apr 11, 2003 | 6.628 | 6.675 | 6.290 | 6.298 | 977,700 | -0.28(-4.29%) |
Apr 10, 2003 | 6.500 | 6.625 | 6.250 | 6.580 | 1,198,000 | +0.07(+1.08%) |
Apr 09, 2003 | 6.572 | 6.628 | 6.487 | 6.510 | 1,058,400 | -0.07(-0.99%) |
Apr 08, 2003 | 6.737 | 6.850 | 6.513 | 6.575 | 2,001,300 | -0.16(-2.37%) |
Apr 07, 2003 | 7.062 | 7.165 | 6.275 | 6.735 | 5,357,500 | -0.22(-3.13%) |
Apr 04, 2003 | 7.125 | 7.165 | 6.870 | 6.952 | 1,412,700 | -0.19(-2.63%) |
Apr 03, 2003 | 7.050 | 7.275 | 7.005 | 7.140 | 1,637,700 | +0.11(+1.56%) |
Apr 02, 2003 | 6.763 | 7.075 | 6.755 | 7.030 | 1,290,400 | +0.33(+4.93%) |
Apr 01, 2003 | 6.525 | 6.853 | 6.525 | 6.700 | 897,200 | +0.18(+2.76%) |
Mar 31, 2003 | 6.745 | 6.745 | 6.500 | 6.520 | 1,352,849 | -0.26(-3.76%) |
Mar 28, 2003 | 6.812 | 6.942 | 6.728 | 6.775 | 1,148,977 | -0.02(-0.26%) |
Mar 27, 2003 | 6.497 | 6.987 | 6.425 | 6.793 | 2,245,252 | +0.28(+4.26%) |
Mar 26, 2003 | 6.562 | 6.688 | 6.473 | 6.515 | 1,261,249 | -0.05(-0.72%) |
Mar 25, 2003 | 6.625 | 6.705 | 6.537 | 6.562 | 1,101,123 | -0.05(-0.72%) |
Mar 24, 2003 | 6.652 | 6.723 | 6.510 | 6.610 | 708,804 | -0.05(-0.83%) |
Mar 21, 2003 | 6.673 | 6.725 | 6.593 | 6.665 | 1,239,803 | +0.01(+0.19%) |
Mar 20, 2003 | 6.500 | 6.745 | 6.450 | 6.652 | 726,905 | +0.14(+2.11%) |
Mar 19, 2003 | 6.535 | 6.705 | 6.435 | 6.515 | 854,606 | -0.01(-0.15%) |
Mar 18, 2003 | 6.293 | 6.587 | 6.287 | 6.525 | 1,213,578 | +0.22(+3.49%) |
Mar 17, 2003 | 6.125 | 6.365 | 6.055 | 6.305 | 1,447,856 | +0.18(+2.94%) |
Mar 14, 2003 | 6.200 | 6.237 | 6.105 | 6.125 | 807,416 | -0.09(-1.41%) |
Mar 13, 2003 | 6.000 | 6.237 | 5.963 | 6.213 | 1,463,000 | +0.21(+3.54%) |
Mar 12, 2003 | 5.963 | 6.018 | 5.905 | 6.000 | 618,609 | +0.04(+0.71%) |
Mar 11, 2003 | 5.893 | 6.000 | 5.798 | 5.957 | 757,800 | +0.06(+0.99%) |
Mar 10, 2003 | 5.987 | 6.000 | 5.862 | 5.899 | 1,161,400 | -0.10(-1.68%) |
Mar 07, 2003 | 5.933 | 6.003 | 5.817 | 6.000 | 1,190,700 | +0.05(+0.84%) |
Mar 06, 2003 | 5.790 | 6.125 | 5.625 | 5.950 | 2,292,100 | +0.20(+3.48%) |
Mar 05, 2003 | 5.647 | 5.768 | 5.607 | 5.750 | 446,600 | +0.11(+2.00%) |
Mar 04, 2003 | 5.620 | 5.725 | 5.600 | 5.638 | 531,600 | +0.03(+0.53%) |
Mar 03, 2003 | 5.457 | 5.758 | 5.450 | 5.607 | 797,900 | +0.13(+2.42%) |
Feb 28, 2003 | 5.278 | 5.545 | 5.278 | 5.475 | 651,200 | +0.13(+2.48%) |
Feb 27, 2003 | 5.293 | 5.380 | 5.247 | 5.343 | 884,200 | +0.02(+0.33%) |
Feb 26, 2003 | 5.355 | 5.475 | 5.298 | 5.325 | 477,800 | -0.04(-0.65%) |
Feb 25, 2003 | 5.338 | 5.412 | 5.190 | 5.360 | 473,300 | +0.02(+0.28%) |
Feb 24, 2003 | 5.505 | 5.513 | 5.340 | 5.345 | 250,900 | -0.16(-2.95%) |
Feb 21, 2003 | 5.385 | 5.540 | 5.365 | 5.508 | 409,200 | +0.12(+2.23%) |
Feb 20, 2003 | 5.372 | 5.430 | 5.285 | 5.388 | 321,800 | -0.01(-0.23%) |
Feb 19, 2003 | 5.540 | 5.570 | 5.375 | 5.400 | 272,000 | -0.10(-1.86%) |
Feb 18, 2003 | 5.470 | 5.503 | 5.317 | 5.503 | 311,600 | +0.16(+2.90%) |
Feb 14, 2003 | 5.225 | 5.350 | 5.037 | 5.348 | 1,281,300 | +0.10(+1.91%) |
Feb 13, 2003 | 5.388 | 5.395 | 5.205 | 5.247 | 672,800 | -0.15(-2.78%) |
Feb 12, 2003 | 5.570 | 5.582 | 5.360 | 5.397 | 1,179,200 | -0.22(-3.96%) |
Feb 11, 2003 | 5.545 | 5.670 | 5.500 | 5.620 | 604,400 | +0.06(+1.08%) |
Feb 10, 2003 | 5.625 | 5.713 | 5.482 | 5.560 | 760,300 | -0.07(-1.24%) |
Feb 07, 2003 | 5.423 | 5.660 | 5.412 | 5.630 | 712,500 | +0.22(+4.11%) |
Feb 06, 2003 | 5.402 | 5.515 | 5.380 | 5.407 | 471,800 | +0.00(+0.00%) |
Feb 05, 2003 | 5.522 | 5.612 | 5.393 | 5.407 | 866,600 | -0.10(-1.86%) |
Feb 04, 2003 | 5.560 | 5.650 | 5.473 | 5.510 | 1,094,200 | -0.00(-0.00%) |