Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.940 | 6.105 | 5.926 | 5.973 | 83,781 | +0.07(+1.12%) |
Apr 29, 2003 | 6.172 | 6.172 | 5.906 | 5.906 | 181,274 | -0.23(-3.78%) |
Apr 28, 2003 | 5.973 | 6.212 | 5.973 | 6.139 | 292,028 | +0.27(+4.52%) |
Apr 25, 2003 | 5.979 | 6.006 | 5.873 | 5.873 | 210,959 | -0.11(-1.78%) |
Apr 24, 2003 | 6.139 | 6.139 | 5.953 | 5.979 | 194,836 | -0.13(-2.07%) |
Apr 23, 2003 | 6.006 | 6.145 | 5.807 | 6.105 | 532,220 | -0.02(-0.33%) |
Apr 22, 2003 | 6.139 | 6.205 | 6.046 | 6.125 | 282,685 | +0.03(+0.44%) |
Apr 21, 2003 | 6.470 | 6.470 | 6.039 | 6.099 | 333,767 | -0.26(-4.07%) |
Apr 17, 2003 | 6.636 | 6.670 | 6.305 | 6.358 | 261,891 | -0.27(-4.01%) |
Apr 16, 2003 | 6.703 | 6.723 | 6.590 | 6.623 | 98,548 | -0.04(-0.60%) |
Apr 15, 2003 | 6.756 | 6.756 | 6.636 | 6.663 | 150,986 | -0.13(-1.86%) |
Apr 14, 2003 | 6.636 | 6.849 | 6.636 | 6.789 | 285,096 | +0.05(+0.79%) |
Apr 11, 2003 | 6.769 | 6.829 | 6.689 | 6.736 | 85,589 | -0.07(-0.98%) |
Apr 10, 2003 | 6.835 | 6.928 | 6.762 | 6.802 | 95,835 | -0.03(-0.49%) |
Apr 09, 2003 | 6.689 | 6.948 | 6.689 | 6.835 | 190,315 | +0.06(+0.88%) |
Apr 08, 2003 | 6.875 | 6.948 | 6.769 | 6.776 | 72,781 | -0.11(-1.64%) |
Apr 07, 2003 | 6.703 | 6.955 | 6.703 | 6.889 | 194,986 | +0.36(+5.49%) |
Apr 04, 2003 | 6.650 | 6.762 | 6.530 | 6.530 | 254,959 | -0.05(-0.81%) |
Apr 03, 2003 | 6.948 | 6.948 | 6.543 | 6.583 | 1,169,920 | -0.37(-5.34%) |
Apr 02, 2003 | 6.869 | 6.968 | 6.849 | 6.955 | 626,850 | +0.13(+1.95%) |
Apr 01, 2003 | 6.716 | 6.869 | 6.703 | 6.822 | 231,301 | +0.14(+2.09%) |
Mar 31, 2003 | 6.975 | 7.101 | 6.683 | 6.683 | 195,438 | -0.29(-4.19%) |
Mar 28, 2003 | 7.074 | 7.114 | 6.882 | 6.975 | 140,438 | -0.20(-2.78%) |
Mar 27, 2003 | 7.101 | 7.174 | 6.928 | 7.174 | 268,822 | +0.17(+2.46%) |
Mar 26, 2003 | 6.869 | 7.008 | 6.849 | 7.001 | 326,987 | +0.17(+2.43%) |
Mar 25, 2003 | 6.676 | 6.855 | 6.670 | 6.835 | 414,535 | +0.19(+2.90%) |
Mar 24, 2003 | 6.842 | 6.842 | 6.636 | 6.643 | 229,493 | -0.19(-2.82%) |
Mar 21, 2003 | 6.636 | 6.902 | 6.597 | 6.835 | 463,056 | +0.20(+3.00%) |
Mar 20, 2003 | 6.616 | 6.650 | 6.590 | 6.636 | 208,849 | +0.02(+0.30%) |
Mar 19, 2003 | 6.563 | 6.703 | 6.563 | 6.616 | 429,151 | +0.12(+1.84%) |
Mar 18, 2003 | 6.437 | 6.543 | 6.371 | 6.497 | 318,247 | +0.06(+0.93%) |
Mar 17, 2003 | 6.092 | 6.457 | 6.092 | 6.437 | 210,808 | +0.35(+5.66%) |
Mar 14, 2003 | 6.172 | 6.205 | 6.052 | 6.092 | 168,466 | +0.01(+0.22%) |
Mar 13, 2003 | 5.993 | 6.105 | 5.966 | 6.079 | 225,123 | +0.15(+2.46%) |
Mar 12, 2003 | 5.973 | 6.006 | 5.853 | 5.933 | 174,192 | -0.07(-1.11%) |
Mar 11, 2003 | 5.973 | 6.026 | 5.893 | 5.999 | 196,795 | +0.00(+0.00%) |
Mar 10, 2003 | 5.979 | 6.172 | 5.953 | 5.999 | 357,124 | -0.01(-0.11%) |
Mar 07, 2003 | 5.973 | 6.218 | 5.973 | 6.006 | 327,288 | +0.03(+0.56%) |
Mar 06, 2003 | 6.338 | 6.338 | 5.940 | 5.973 | 557,686 | -0.17(-2.70%) |
Mar 05, 2003 | 6.636 | 6.670 | 6.092 | 6.139 | 901,248 | -0.51(-7.68%) |
Mar 04, 2003 | 6.842 | 6.842 | 6.610 | 6.650 | 220,904 | -0.19(-2.72%) |
Mar 03, 2003 | 6.816 | 6.988 | 6.816 | 6.835 | 86,192 | -0.15(-2.09%) |
Feb 28, 2003 | 6.981 | 7.101 | 6.935 | 6.981 | 168,918 | +0.03(+0.48%) |
Feb 27, 2003 | 6.968 | 7.035 | 6.908 | 6.948 | 287,507 | -0.04(-0.57%) |
Feb 26, 2003 | 6.981 | 7.035 | 6.882 | 6.988 | 143,603 | -0.05(-0.66%) |
Feb 25, 2003 | 6.935 | 7.081 | 6.895 | 7.035 | 105,329 | +0.07(+0.95%) |
Feb 24, 2003 | 7.001 | 7.147 | 6.935 | 6.968 | 146,616 | -0.07(-0.94%) |
Feb 21, 2003 | 7.001 | 7.061 | 6.915 | 7.035 | 149,027 | +0.03(+0.47%) |
Feb 20, 2003 | 6.835 | 7.054 | 6.822 | 7.001 | 118,890 | -0.01(-0.09%) |
Feb 19, 2003 | 7.035 | 7.094 | 6.935 | 7.008 | 151,589 | -0.09(-1.31%) |
Feb 18, 2003 | 6.703 | 7.134 | 6.703 | 7.101 | 319,302 | -0.10(-1.38%) |
Feb 14, 2003 | 6.995 | 7.280 | 6.995 | 7.200 | 144,657 | +0.23(+3.33%) |
Feb 13, 2003 | 7.068 | 7.214 | 6.968 | 6.968 | 187,603 | -0.17(-2.33%) |
Feb 12, 2003 | 6.981 | 7.280 | 6.981 | 7.134 | 205,685 | +0.15(+2.19%) |
Feb 11, 2003 | 7.035 | 7.240 | 6.975 | 6.981 | 171,931 | -0.09(-1.22%) |
Feb 10, 2003 | 7.101 | 7.108 | 6.716 | 7.068 | 313,124 | -0.06(-0.84%) |
Feb 07, 2003 | 7.035 | 7.134 | 6.829 | 7.127 | 470,439 | +0.03(+0.37%) |
Feb 06, 2003 | 8.096 | 8.110 | 6.968 | 7.101 | 1,229,592 | -1.10(-13.36%) |
Feb 05, 2003 | 8.163 | 8.322 | 8.076 | 8.196 | 264,754 | +0.03(+0.41%) |
Feb 04, 2003 | 8.057 | 8.256 | 7.944 | 8.163 | 226,781 | +0.11(+1.32%) |