Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.315 | 7.659 | 7.106 | 7.249 | 473,382 | -0.10(-1.43%) |
Apr 29, 2003 | 7.172 | 7.487 | 6.963 | 7.354 | 481,350 | +0.31(+4.47%) |
Apr 28, 2003 | 6.533 | 7.048 | 6.467 | 7.039 | 305,942 | +0.50(+7.58%) |
Apr 25, 2003 | 6.591 | 6.629 | 6.438 | 6.543 | 89,748 | +0.00(+0.00%) |
Apr 24, 2003 | 6.352 | 6.591 | 6.343 | 6.543 | 105,370 | +0.05(+0.73%) |
Apr 23, 2003 | 6.352 | 6.705 | 6.343 | 6.495 | 136,405 | +0.10(+1.64%) |
Apr 22, 2003 | 6.362 | 6.524 | 6.266 | 6.390 | 122,251 | +0.03(+0.45%) |
Apr 21, 2003 | 6.581 | 6.657 | 6.343 | 6.362 | 199,208 | -0.17(-2.63%) |
Apr 17, 2003 | 6.152 | 6.724 | 6.133 | 6.533 | 187,675 | +0.43(+7.03%) |
Apr 16, 2003 | 6.056 | 6.123 | 5.961 | 6.104 | 145,002 | +0.05(+0.79%) |
Apr 15, 2003 | 6.180 | 6.190 | 6.047 | 6.056 | 79,893 | -0.10(-1.55%) |
Apr 14, 2003 | 6.180 | 6.200 | 6.076 | 6.152 | 64,375 | -0.03(-0.46%) |
Apr 11, 2003 | 6.343 | 6.352 | 6.152 | 6.180 | 134,623 | -0.14(-2.26%) |
Apr 10, 2003 | 6.467 | 6.467 | 6.295 | 6.324 | 83,457 | -0.09(-1.34%) |
Apr 09, 2003 | 6.486 | 6.524 | 6.390 | 6.409 | 50,221 | -0.03(-0.44%) |
Apr 08, 2003 | 6.486 | 6.533 | 6.390 | 6.438 | 121,936 | -0.08(-1.17%) |
Apr 07, 2003 | 6.657 | 6.772 | 6.505 | 6.514 | 132,106 | -0.05(-0.73%) |
Apr 04, 2003 | 6.629 | 6.676 | 6.486 | 6.562 | 66,577 | +0.03(+0.44%) |
Apr 03, 2003 | 6.791 | 6.829 | 6.486 | 6.533 | 154,439 | -0.16(-2.42%) |
Apr 02, 2003 | 6.533 | 6.743 | 6.533 | 6.696 | 301,538 | +0.25(+3.85%) |
Apr 01, 2003 | 6.438 | 6.629 | 6.295 | 6.448 | 332,049 | -0.09(-1.31%) |
Mar 31, 2003 | 6.781 | 6.896 | 6.438 | 6.533 | 324,605 | -0.29(-4.20%) |
Mar 28, 2003 | 6.676 | 7.010 | 6.657 | 6.819 | 7,800,588 | +0.10(+1.42%) |
Mar 27, 2003 | 6.438 | 6.991 | 6.247 | 6.724 | 321,774 | +0.26(+3.98%) |
Mar 26, 2003 | 6.152 | 6.524 | 6.114 | 6.467 | 293,046 | +0.27(+4.31%) |
Mar 25, 2003 | 5.961 | 6.266 | 5.961 | 6.200 | 298,812 | +0.28(+4.67%) |
Mar 24, 2003 | 5.837 | 6.123 | 5.723 | 5.923 | 290,005 | -0.01(-0.16%) |
Mar 21, 2003 | 5.580 | 5.942 | 5.494 | 5.932 | 447,065 | +0.40(+7.24%) |
Mar 20, 2003 | 5.618 | 5.665 | 5.484 | 5.532 | 150,769 | -0.09(-1.53%) |
Mar 19, 2003 | 5.818 | 5.913 | 5.589 | 5.618 | 349,139 | -0.05(-0.84%) |
Mar 18, 2003 | 5.808 | 5.818 | 5.570 | 5.665 | 159,786 | -0.05(-0.83%) |
Mar 17, 2003 | 5.503 | 5.866 | 5.503 | 5.713 | 262,431 | +0.23(+4.17%) |
Mar 14, 2003 | 5.675 | 5.675 | 5.408 | 5.484 | 255,720 | +0.22(+4.17%) |
Mar 13, 2003 | 5.055 | 5.322 | 5.017 | 5.265 | 262,221 | +0.28(+5.54%) |
Mar 12, 2003 | 5.246 | 5.246 | 4.912 | 4.988 | 326,702 | -0.27(-5.08%) |
Mar 11, 2003 | 5.484 | 5.561 | 5.246 | 5.255 | 218,395 | -0.18(-3.33%) |
Mar 10, 2003 | 5.770 | 5.799 | 5.417 | 5.437 | 319,467 | -0.39(-6.71%) |
Mar 07, 2003 | 5.742 | 6.028 | 5.723 | 5.828 | 216,613 | -0.13(-2.24%) |
Mar 06, 2003 | 5.589 | 5.961 | 5.532 | 5.961 | 289,586 | +0.42(+7.57%) |
Mar 05, 2003 | 5.732 | 5.808 | 5.532 | 5.541 | 362,454 | -0.23(-3.97%) |
Mar 04, 2003 | 5.932 | 5.942 | 5.742 | 5.770 | 207,806 | -0.22(-3.66%) |
Mar 03, 2003 | 5.990 | 6.104 | 5.866 | 5.990 | 244,187 | +0.03(+0.48%) |
Feb 28, 2003 | 6.200 | 6.266 | 5.723 | 5.961 | 744,411 | -0.47(-7.27%) |
Feb 27, 2003 | 7.201 | 7.201 | 6.228 | 6.428 | 761,186 | -0.53(-7.67%) |
Feb 26, 2003 | 7.439 | 7.602 | 6.915 | 6.963 | 1,066,290 | +0.04(+0.55%) |
Feb 25, 2003 | 8.145 | 8.155 | 6.676 | 6.924 | 1,747,059 | -1.22(-14.99%) |
Feb 24, 2003 | 7.630 | 8.355 | 7.630 | 8.145 | 656,025 | +0.28(+3.52%) |
Feb 21, 2003 | 8.250 | 8.269 | 7.630 | 7.869 | 872,323 | -0.13(-1.67%) |
Feb 20, 2003 | 8.202 | 8.918 | 7.983 | 8.002 | 1,317,083 | -0.15(-1.87%) |
Feb 19, 2003 | 7.392 | 9.337 | 7.392 | 8.155 | 3,500,094 | +0.91(+12.50%) |
Feb 18, 2003 | 6.867 | 7.325 | 6.343 | 7.249 | 1,654,794 | +2.16(+42.32%) |
Feb 14, 2003 | 5.227 | 5.313 | 4.817 | 5.093 | 221,226 | -0.09(-1.66%) |
Feb 13, 2003 | 5.150 | 5.341 | 4.960 | 5.179 | 254,567 | +0.20(+4.02%) |
Feb 12, 2003 | 5.065 | 5.169 | 4.740 | 4.979 | 195,958 | +0.01(+0.19%) |
Feb 11, 2003 | 5.293 | 5.322 | 4.864 | 4.969 | 189,248 | -0.28(-5.27%) |
Feb 10, 2003 | 5.246 | 5.446 | 5.074 | 5.246 | 138,816 | +0.03(+0.55%) |
Feb 07, 2003 | 5.456 | 5.761 | 5.150 | 5.217 | 516,474 | -0.17(-3.19%) |
Feb 06, 2003 | 5.045 | 5.494 | 5.017 | 5.389 | 360,777 | +0.44(+8.86%) |
Feb 05, 2003 | 4.769 | 5.150 | 4.769 | 4.950 | 448,953 | +0.21(+4.43%) |
Feb 04, 2003 | 4.817 | 4.864 | 4.664 | 4.740 | 278,367 | -0.07(-1.39%) |