Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.691 | 6.720 | 6.637 | 6.662 | 878,826 | -0.05(-0.70%) |
Apr 29, 2003 | 6.700 | 6.786 | 6.603 | 6.710 | 1,385,746 | +0.02(+0.32%) |
Apr 28, 2003 | 6.537 | 6.722 | 6.525 | 6.688 | 1,658,257 | +0.14(+2.19%) |
Apr 25, 2003 | 6.599 | 6.610 | 6.503 | 6.545 | 887,385 | -0.07(-0.99%) |
Apr 24, 2003 | 6.601 | 6.662 | 6.552 | 6.610 | 1,230,026 | -0.05(-0.76%) |
Apr 23, 2003 | 6.523 | 6.829 | 6.510 | 6.661 | 4,058,948 | +0.18(+2.71%) |
Apr 22, 2003 | 6.338 | 6.518 | 6.329 | 6.485 | 1,483,762 | +0.14(+2.20%) |
Apr 21, 2003 | 6.338 | 6.358 | 6.266 | 6.346 | 610,457 | -0.02(-0.26%) |
Apr 17, 2003 | 6.199 | 6.375 | 6.199 | 6.362 | 1,551,130 | +0.16(+2.66%) |
Apr 16, 2003 | 6.338 | 6.338 | 6.164 | 6.197 | 1,099,707 | -0.14(-2.20%) |
Apr 15, 2003 | 6.266 | 6.338 | 6.233 | 6.336 | 958,343 | +0.10(+1.60%) |
Apr 14, 2003 | 6.114 | 6.257 | 6.101 | 6.237 | 1,197,998 | +0.12(+1.98%) |
Apr 11, 2003 | 6.179 | 6.221 | 6.074 | 6.116 | 724,486 | -0.05(-0.82%) |
Apr 10, 2003 | 6.146 | 6.166 | 6.085 | 6.166 | 718,136 | +0.02(+0.32%) |
Apr 09, 2003 | 6.259 | 6.338 | 6.119 | 6.146 | 1,609,111 | -0.11(-1.68%) |
Apr 08, 2003 | 6.228 | 6.293 | 6.145 | 6.251 | 928,801 | +0.09(+1.44%) |
Apr 07, 2003 | 6.177 | 6.309 | 6.145 | 6.163 | 1,230,578 | +0.03(+0.47%) |
Apr 04, 2003 | 6.074 | 6.202 | 6.056 | 6.134 | 795,168 | +0.09(+1.41%) |
Apr 03, 2003 | 6.128 | 6.157 | 6.043 | 6.049 | 1,887,696 | -0.04(-0.71%) |
Apr 02, 2003 | 5.972 | 6.128 | 5.942 | 6.092 | 1,097,498 | +0.16(+2.62%) |
Apr 01, 2003 | 5.829 | 5.976 | 5.797 | 5.936 | 1,313,408 | +0.01(+0.24%) |
Mar 31, 2003 | 5.942 | 5.942 | 5.775 | 5.922 | 2,161,488 | -0.05(-0.91%) |
Mar 28, 2003 | 6.050 | 6.054 | 5.943 | 5.976 | 86,143,256 | -0.10(-1.61%) |
Mar 27, 2003 | 6.184 | 6.184 | 6.034 | 6.074 | 1,470,274 | -0.11(-1.73%) |
Mar 26, 2003 | 6.215 | 6.239 | 6.130 | 6.181 | 827,648 | -0.03(-0.52%) |
Mar 25, 2003 | 6.141 | 6.230 | 6.112 | 6.213 | 1,042,496 | +0.10(+1.57%) |
Mar 24, 2003 | 6.088 | 6.130 | 6.030 | 6.117 | 1,472,621 | -0.11(-1.69%) |
Mar 21, 2003 | 6.190 | 6.246 | 6.049 | 6.222 | 1,250,154 | +0.10(+1.66%) |
Mar 20, 2003 | 6.027 | 6.137 | 5.978 | 6.121 | 769,678 | +0.06(+0.96%) |
Mar 19, 2003 | 5.931 | 6.099 | 5.925 | 6.063 | 1,004,974 | +0.13(+2.26%) |
Mar 18, 2003 | 5.931 | 5.960 | 5.802 | 5.929 | 2,060,996 | -0.11(-1.80%) |
Mar 17, 2003 | 5.876 | 6.041 | 5.844 | 6.038 | 1,907,507 | +0.15(+2.58%) |
Mar 14, 2003 | 5.882 | 5.891 | 5.819 | 5.886 | 1,215,150 | +0.03(+0.43%) |
Mar 13, 2003 | 5.578 | 5.864 | 5.576 | 5.860 | 2,363,417 | +0.32(+5.75%) |
Mar 12, 2003 | 5.529 | 5.592 | 5.447 | 5.541 | 1,477,367 | -0.01(-0.23%) |
Mar 11, 2003 | 5.567 | 5.641 | 5.538 | 5.554 | 1,034,271 | -0.01(-0.26%) |
Mar 10, 2003 | 5.650 | 5.672 | 5.551 | 5.569 | 1,101,915 | -0.11(-1.85%) |
Mar 07, 2003 | 5.632 | 5.706 | 5.614 | 5.674 | 653,272 | -0.01(-0.13%) |
Mar 06, 2003 | 5.659 | 5.723 | 5.605 | 5.681 | 949,232 | -0.02(-0.32%) |
Mar 05, 2003 | 5.632 | 5.741 | 5.632 | 5.699 | 1,825,850 | +0.04(+0.74%) |
Mar 04, 2003 | 5.580 | 5.703 | 5.580 | 5.657 | 980,155 | +0.03(+0.48%) |
Mar 03, 2003 | 5.648 | 5.650 | 5.561 | 5.630 | 1,102,468 | +0.07(+1.24%) |
Feb 28, 2003 | 5.558 | 5.654 | 5.511 | 5.561 | 836,031 | +0.02(+0.42%) |
Feb 27, 2003 | 5.471 | 5.580 | 5.424 | 5.538 | 1,089,767 | +0.09(+1.60%) |
Feb 26, 2003 | 5.552 | 5.574 | 5.435 | 5.451 | 949,508 | -0.13(-2.34%) |
Feb 25, 2003 | 5.485 | 5.585 | 5.344 | 5.581 | 965,522 | +0.09(+1.72%) |
Feb 24, 2003 | 5.663 | 5.666 | 5.487 | 5.487 | 1,301,812 | -0.24(-4.14%) |
Feb 21, 2003 | 5.704 | 5.750 | 5.623 | 5.724 | 1,311,199 | +0.03(+0.60%) |
Feb 20, 2003 | 5.704 | 5.719 | 5.659 | 5.690 | 1,590,613 | +0.01(+0.19%) |
Feb 19, 2003 | 5.708 | 5.708 | 5.625 | 5.679 | 1,401,760 | -0.01(-0.16%) |
Feb 18, 2003 | 5.523 | 5.704 | 5.520 | 5.688 | 1,526,281 | +0.17(+3.02%) |
Feb 14, 2003 | 5.471 | 5.612 | 5.426 | 5.522 | 1,050,009 | +0.10(+1.84%) |
Feb 13, 2003 | 5.518 | 5.523 | 5.422 | 5.422 | 1,029,301 | -0.06(-1.06%) |
Feb 12, 2003 | 5.514 | 5.587 | 5.478 | 5.480 | 1,246,868 | -0.04(-0.69%) |
Feb 11, 2003 | 5.473 | 5.558 | 5.465 | 5.518 | 1,655,220 | +0.06(+1.06%) |
Feb 10, 2003 | 5.369 | 5.538 | 5.366 | 5.460 | 1,437,377 | +0.09(+1.72%) |
Feb 07, 2003 | 5.560 | 5.614 | 5.366 | 5.368 | 1,537,049 | -0.16(-2.88%) |
Feb 06, 2003 | 5.451 | 5.670 | 5.445 | 5.527 | 2,062,192 | +0.04(+0.66%) |
Feb 05, 2003 | 5.297 | 5.726 | 5.252 | 5.491 | 6,056,257 | +0.43(+8.60%) |
Feb 04, 2003 | 5.081 | 5.083 | 4.982 | 5.056 | 2,209,353 | -0.05(-1.06%) |