Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.726 | 6.788 | 6.726 | 6.788 | 8,822 | +0.02(+0.23%) |
Apr 29, 2003 | 6.569 | 6.859 | 6.562 | 6.773 | 41,300 | +0.20(+3.10%) |
Apr 28, 2003 | 6.569 | 6.569 | 6.569 | 6.569 | 31,326 | +0.03(+0.48%) |
Apr 25, 2003 | 6.569 | 6.569 | 6.538 | 6.538 | 16,750 | -0.02(-0.36%) |
Apr 24, 2003 | 6.687 | 6.726 | 6.530 | 6.562 | 11,891 | -0.09(-1.41%) |
Apr 23, 2003 | 6.530 | 6.655 | 6.530 | 6.655 | 4,730 | +0.13(+1.92%) |
Apr 22, 2003 | 6.491 | 6.609 | 6.491 | 6.530 | 4,219 | +0.07(+1.09%) |
Apr 21, 2003 | 6.491 | 6.507 | 6.460 | 6.460 | 5,114 | -0.01(-0.12%) |
Apr 17, 2003 | 6.530 | 6.530 | 6.452 | 6.468 | 7,799 | -0.02(-0.36%) |
Apr 16, 2003 | 6.452 | 6.491 | 6.413 | 6.491 | 37,080 | +0.08(+1.22%) |
Apr 15, 2003 | 6.413 | 6.413 | 6.413 | 6.413 | 11,507 | +0.00(+0.00%) |
Apr 14, 2003 | 6.413 | 6.413 | 6.397 | 6.413 | 15,855 | +0.00(+0.00%) |
Apr 11, 2003 | 6.452 | 6.491 | 6.413 | 6.413 | 99,222 | -0.02(-0.36%) |
Apr 10, 2003 | 6.421 | 6.437 | 6.413 | 6.437 | 40,788 | +0.02(+0.24%) |
Apr 09, 2003 | 6.452 | 6.452 | 6.397 | 6.421 | 25,828 | +0.01(+0.12%) |
Apr 08, 2003 | 6.452 | 6.452 | 6.405 | 6.413 | 61,630 | -0.06(-0.97%) |
Apr 07, 2003 | 6.491 | 6.507 | 6.476 | 6.476 | 15,855 | +0.06(+0.98%) |
Apr 04, 2003 | 6.452 | 6.460 | 6.413 | 6.413 | 9,845 | -0.05(-0.85%) |
Apr 03, 2003 | 6.452 | 6.468 | 6.437 | 6.468 | 4,091 | +0.09(+1.47%) |
Apr 02, 2003 | 6.413 | 6.413 | 6.374 | 6.374 | 10,868 | -0.04(-0.61%) |
Apr 01, 2003 | 6.413 | 6.413 | 6.413 | 6.413 | 12,914 | +0.04(+0.61%) |
Mar 31, 2003 | 6.413 | 6.413 | 6.358 | 6.374 | 2,301 | -0.02(-0.37%) |
Mar 28, 2003 | 6.413 | 6.413 | 6.374 | 6.397 | 11,124 | +0.02(+0.37%) |
Mar 27, 2003 | 6.304 | 6.413 | 6.296 | 6.374 | 19,051 | +0.08(+1.24%) |
Mar 26, 2003 | 6.296 | 6.296 | 6.272 | 6.296 | 511 | +0.00(+0.00%) |
Mar 25, 2003 | 6.296 | 6.296 | 6.288 | 6.296 | 1,278 | +0.00(+0.00%) |
Mar 24, 2003 | 6.280 | 6.296 | 6.280 | 6.296 | 895 | +0.03(+0.50%) |
Mar 21, 2003 | 6.288 | 6.296 | 6.257 | 6.264 | 4,603 | +0.01(+0.12%) |
Mar 20, 2003 | 6.225 | 6.272 | 6.061 | 6.257 | 13,425 | +0.05(+0.88%) |
Mar 19, 2003 | 6.257 | 6.257 | 6.202 | 6.202 | 2,557 | -0.02(-0.38%) |
Mar 18, 2003 | 6.257 | 6.257 | 6.225 | 6.225 | 12,530 | -0.03(-0.50%) |
Mar 17, 2003 | 6.257 | 6.257 | 6.233 | 6.257 | 18,284 | +0.04(+0.63%) |
Mar 14, 2003 | 6.257 | 6.257 | 6.218 | 6.218 | 3,835 | -0.04(-0.63%) |
Mar 13, 2003 | 6.257 | 6.257 | 6.218 | 6.257 | 3,324 | -0.03(-0.50%) |
Mar 12, 2003 | 6.280 | 6.288 | 6.280 | 6.288 | 4,730 | +0.05(+0.75%) |
Mar 11, 2003 | 6.194 | 6.272 | 6.194 | 6.241 | 18,156 | +0.11(+1.79%) |
Mar 10, 2003 | 6.116 | 6.155 | 6.116 | 6.131 | 14,320 | +0.03(+0.51%) |
Mar 07, 2003 | 6.085 | 6.139 | 6.085 | 6.100 | 51,657 | +0.02(+0.26%) |
Mar 06, 2003 | 6.124 | 6.124 | 6.061 | 6.085 | 57,794 | +0.02(+0.39%) |
Mar 05, 2003 | 6.061 | 6.139 | 5.983 | 6.061 | 24,294 | -0.04(-0.64%) |
Mar 04, 2003 | 6.139 | 6.139 | 6.100 | 6.100 | 3,068 | +0.00(+0.00%) |
Mar 03, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 2,685 | -0.04(-0.64%) |
Feb 28, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 383 | -0.04(-0.63%) |
Feb 26, 2003 | 6.178 | 6.194 | 6.171 | 6.178 | 5,881 | +0.02(+0.38%) |
Feb 25, 2003 | 6.163 | 6.178 | 6.155 | 6.155 | 26,340 | +0.00(+0.00%) |
Feb 24, 2003 | 6.061 | 6.218 | 6.061 | 6.155 | 104,976 | +0.10(+1.68%) |
Feb 21, 2003 | 6.053 | 6.053 | 6.053 | 6.053 | 1,278 | +0.01(+0.13%) |
Feb 20, 2003 | 6.061 | 6.061 | 6.045 | 6.045 | 12,274 | -0.02(-0.26%) |
Feb 19, 2003 | 6.077 | 6.100 | 6.061 | 6.061 | 14,704 | -0.02(-0.26%) |
Feb 18, 2003 | 6.077 | 6.077 | 6.069 | 6.077 | 8,439 | +0.02(+0.39%) |
Feb 14, 2003 | 6.022 | 6.053 | 6.022 | 6.053 | 2,940 | -0.02(-0.26%) |
Feb 13, 2003 | 6.131 | 6.131 | 6.061 | 6.069 | 4,475 | -0.13(-2.02%) |
Feb 12, 2003 | 6.171 | 6.194 | 6.171 | 6.194 | 1,790 | +0.03(+0.51%) |
Feb 11, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 127 | +0.00(+0.00%) |
Feb 10, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 511 | -0.02(-0.38%) |
Feb 07, 2003 | 6.218 | 6.264 | 6.178 | 6.186 | 112,776 | -0.11(-1.74%) |
Feb 06, 2003 | 6.264 | 6.296 | 6.264 | 6.296 | 1,150 | +0.03(+0.50%) |
Feb 05, 2003 | 6.264 | 6.264 | 6.264 | 6.264 | 127 | +0.01(+0.12%) |
Feb 04, 2003 | 6.257 | 6.296 | 6.241 | 6.257 | 31,838 | -0.03(-0.50%) |