Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.405 | 6.558 | 6.405 | 6.540 | 40,600 | +0.12(+1.79%) |
Apr 29, 2003 | 6.395 | 6.447 | 6.327 | 6.425 | 102,000 | +0.00(+0.00%) |
Apr 28, 2003 | 6.388 | 6.438 | 6.388 | 6.425 | 158,000 | +0.05(+0.86%) |
Apr 25, 2003 | 6.355 | 6.412 | 6.353 | 6.370 | 68,800 | +0.01(+0.24%) |
Apr 24, 2003 | 6.325 | 6.375 | 6.260 | 6.355 | 102,800 | -0.02(-0.31%) |
Apr 23, 2003 | 6.343 | 6.397 | 6.340 | 6.375 | 47,200 | +0.04(+0.55%) |
Apr 22, 2003 | 6.312 | 6.393 | 6.300 | 6.340 | 122,600 | +0.01(+0.24%) |
Apr 21, 2003 | 6.300 | 6.402 | 6.275 | 6.325 | 165,400 | +0.03(+0.40%) |
Apr 17, 2003 | 6.300 | 6.362 | 6.287 | 6.300 | 102,000 | +0.02(+0.40%) |
Apr 16, 2003 | 6.275 | 6.367 | 6.270 | 6.275 | 269,800 | +0.01(+0.20%) |
Apr 15, 2003 | 6.228 | 6.263 | 6.223 | 6.263 | 206,800 | +0.01(+0.16%) |
Apr 14, 2003 | 6.230 | 6.275 | 6.225 | 6.253 | 65,200 | +0.03(+0.48%) |
Apr 11, 2003 | 6.247 | 6.250 | 6.175 | 6.223 | 44,400 | -0.02(-0.32%) |
Apr 10, 2003 | 6.250 | 6.250 | 6.168 | 6.242 | 65,400 | -0.00(-0.04%) |
Apr 09, 2003 | 6.218 | 6.300 | 6.125 | 6.245 | 103,600 | +0.05(+0.85%) |
Apr 08, 2003 | 6.250 | 6.250 | 6.155 | 6.192 | 41,600 | -0.06(-0.92%) |
Apr 07, 2003 | 6.250 | 6.298 | 6.223 | 6.250 | 183,600 | +0.01(+0.24%) |
Apr 04, 2003 | 6.237 | 6.277 | 6.210 | 6.235 | 64,400 | +0.02(+0.28%) |
Apr 03, 2003 | 6.240 | 6.280 | 6.202 | 6.218 | 148,000 | -0.02(-0.40%) |
Apr 02, 2003 | 6.250 | 6.275 | 6.197 | 6.242 | 63,000 | -0.02(-0.28%) |
Apr 01, 2003 | 6.168 | 6.263 | 6.070 | 6.260 | 111,400 | +0.11(+1.79%) |
Mar 31, 2003 | 6.200 | 6.268 | 6.062 | 6.150 | 147,600 | -0.07(-1.20%) |
Mar 28, 2003 | 6.088 | 6.263 | 6.088 | 6.225 | 162,400 | +0.14(+2.26%) |
Mar 27, 2003 | 6.195 | 6.218 | 6.037 | 6.088 | 91,400 | -0.04(-0.73%) |
Mar 26, 2003 | 6.253 | 6.253 | 6.133 | 6.133 | 121,800 | -0.14(-2.31%) |
Mar 25, 2003 | 6.125 | 6.277 | 6.077 | 6.277 | 80,800 | +0.14(+2.32%) |
Mar 24, 2003 | 6.192 | 6.245 | 6.065 | 6.135 | 73,400 | -0.08(-1.33%) |
Mar 21, 2003 | 6.175 | 6.260 | 6.147 | 6.218 | 141,600 | +0.04(+0.69%) |
Mar 20, 2003 | 6.098 | 6.237 | 6.050 | 6.175 | 98,600 | +0.06(+1.02%) |
Mar 19, 2003 | 6.157 | 6.213 | 6.093 | 6.112 | 151,800 | -0.04(-0.73%) |
Mar 18, 2003 | 5.812 | 6.237 | 5.750 | 6.157 | 371,200 | +0.15(+2.45%) |
Mar 17, 2003 | 5.805 | 6.030 | 5.805 | 6.010 | 170,400 | +0.18(+3.18%) |
Mar 14, 2003 | 5.790 | 5.850 | 5.777 | 5.825 | 50,000 | +0.04(+0.65%) |
Mar 13, 2003 | 5.588 | 5.820 | 5.550 | 5.787 | 182,600 | +0.24(+4.28%) |
Mar 12, 2003 | 5.787 | 5.800 | 5.550 | 5.550 | 149,400 | -0.25(-4.31%) |
Mar 11, 2003 | 5.840 | 5.860 | 5.800 | 5.800 | 144,200 | -0.01(-0.22%) |
Mar 10, 2003 | 5.775 | 5.825 | 5.775 | 5.812 | 136,000 | +0.05(+0.87%) |
Mar 07, 2003 | 5.825 | 5.872 | 5.700 | 5.763 | 111,000 | -0.09(-1.50%) |
Mar 06, 2003 | 5.812 | 5.865 | 5.800 | 5.850 | 336,200 | +0.03(+0.60%) |
Mar 05, 2003 | 5.760 | 5.822 | 5.750 | 5.815 | 182,200 | +0.03(+0.52%) |
Mar 04, 2003 | 5.742 | 5.832 | 5.723 | 5.785 | 244,600 | +0.03(+0.52%) |
Mar 03, 2003 | 5.825 | 5.888 | 5.680 | 5.755 | 146,400 | -0.05(-0.86%) |
Feb 28, 2003 | 5.640 | 5.838 | 5.625 | 5.805 | 148,600 | +0.18(+3.20%) |
Feb 27, 2003 | 5.562 | 5.638 | 5.515 | 5.625 | 108,000 | +0.09(+1.58%) |
Feb 26, 2003 | 5.620 | 5.655 | 5.405 | 5.537 | 256,800 | -0.11(-1.99%) |
Feb 25, 2003 | 5.812 | 5.817 | 5.625 | 5.650 | 183,400 | -0.20(-3.38%) |
Feb 24, 2003 | 6.050 | 6.050 | 5.845 | 5.848 | 67,600 | -0.21(-3.39%) |
Feb 21, 2003 | 6.143 | 6.247 | 6.053 | 6.053 | 172,200 | -0.09(-1.47%) |
Feb 20, 2003 | 5.980 | 6.143 | 5.978 | 6.143 | 115,000 | +0.16(+2.72%) |
Feb 19, 2003 | 5.957 | 6.032 | 5.920 | 5.980 | 89,000 | -0.00(-0.04%) |
Feb 18, 2003 | 5.975 | 6.107 | 5.975 | 5.982 | 65,600 | -0.02(-0.29%) |
Feb 14, 2003 | 5.925 | 6.025 | 5.925 | 6.000 | 59,800 | +0.08(+1.44%) |
Feb 13, 2003 | 6.000 | 6.032 | 5.912 | 5.915 | 114,000 | -0.11(-1.83%) |
Feb 12, 2003 | 6.013 | 6.112 | 6.003 | 6.025 | 106,400 | +0.00(+0.00%) |
Feb 11, 2003 | 6.088 | 6.088 | 6.018 | 6.025 | 106,400 | -0.04(-0.66%) |
Feb 10, 2003 | 6.050 | 6.065 | 5.965 | 6.065 | 83,000 | +0.02(+0.37%) |
Feb 07, 2003 | 6.188 | 6.188 | 6.043 | 6.043 | 79,600 | -0.13(-2.15%) |
Feb 06, 2003 | 6.200 | 6.225 | 6.125 | 6.175 | 97,600 | -0.01(-0.20%) |
Feb 05, 2003 | 6.168 | 6.218 | 6.103 | 6.188 | 67,800 | +0.03(+0.53%) |
Feb 04, 2003 | 6.225 | 6.225 | 6.072 | 6.155 | 98,000 | -0.07(-1.08%) |