Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.692 | 5.748 | 5.680 | 5.723 | 10,400,133 | +0.03(+0.50%) |
Apr 29, 2003 | 5.779 | 5.779 | 5.674 | 5.694 | 11,830,239 | -0.07(-1.15%) |
Apr 28, 2003 | 5.700 | 5.779 | 5.688 | 5.760 | 8,061,597 | +0.03(+0.44%) |
Apr 25, 2003 | 5.788 | 5.788 | 5.651 | 5.735 | 11,677,736 | -0.05(-0.83%) |
Apr 24, 2003 | 5.861 | 5.899 | 5.782 | 5.783 | 10,908,625 | -0.09(-1.47%) |
Apr 23, 2003 | 5.882 | 5.897 | 5.801 | 5.869 | 7,423,455 | -0.02(-0.31%) |
Apr 22, 2003 | 5.810 | 5.905 | 5.768 | 5.887 | 7,797,023 | +0.08(+1.33%) |
Apr 21, 2003 | 5.808 | 5.858 | 5.799 | 5.810 | 6,083,445 | -0.02(-0.35%) |
Apr 17, 2003 | 5.776 | 5.847 | 5.776 | 5.831 | 8,395,611 | +0.05(+0.95%) |
Apr 16, 2003 | 5.836 | 5.848 | 5.751 | 5.776 | 7,547,392 | -0.05(-0.86%) |
Apr 15, 2003 | 5.842 | 5.866 | 5.804 | 5.826 | 9,893,839 | -0.01(-0.18%) |
Apr 14, 2003 | 5.802 | 5.843 | 5.787 | 5.836 | 7,071,422 | +0.03(+0.45%) |
Apr 11, 2003 | 5.814 | 5.848 | 5.791 | 5.810 | 6,400,758 | +0.01(+0.14%) |
Apr 10, 2003 | 5.791 | 5.825 | 5.782 | 5.802 | 9,237,238 | +0.01(+0.20%) |
Apr 09, 2003 | 5.842 | 5.865 | 5.775 | 5.791 | 9,347,550 | -0.04(-0.68%) |
Apr 08, 2003 | 5.825 | 5.848 | 5.794 | 5.831 | 8,087,967 | -0.05(-0.93%) |
Apr 07, 2003 | 6.024 | 6.058 | 5.870 | 5.885 | 12,672,745 | -0.10(-1.65%) |
Apr 04, 2003 | 6.030 | 6.030 | 5.950 | 5.984 | 9,795,832 | +0.03(+0.55%) |
Apr 03, 2003 | 6.080 | 6.104 | 5.916 | 5.951 | 11,000,040 | -0.12(-1.95%) |
Apr 02, 2003 | 6.143 | 6.145 | 6.013 | 6.070 | 15,505,709 | -0.08(-1.24%) |
Apr 01, 2003 | 6.121 | 6.172 | 6.092 | 6.146 | 9,128,244 | +0.05(+0.78%) |
Mar 31, 2003 | 6.097 | 6.126 | 6.046 | 6.098 | 9,902,629 | +0.00(+0.02%) |
Mar 28, 2003 | 5.984 | 6.124 | 5.979 | 6.097 | 10,132,043 | +0.11(+1.79%) |
Mar 27, 2003 | 5.902 | 6.037 | 5.882 | 5.990 | 10,293,337 | +0.09(+1.50%) |
Mar 26, 2003 | 5.930 | 5.952 | 5.882 | 5.901 | 8,261,566 | -0.02(-0.29%) |
Mar 25, 2003 | 5.859 | 5.984 | 5.836 | 5.918 | 8,244,865 | +0.11(+1.84%) |
Mar 24, 2003 | 5.877 | 5.910 | 5.765 | 5.811 | 9,576,086 | -0.06(-1.10%) |
Mar 21, 2003 | 5.950 | 5.955 | 5.865 | 5.876 | 11,021,135 | -0.05(-0.83%) |
Mar 20, 2003 | 5.845 | 5.943 | 5.808 | 5.925 | 10,209,394 | +0.08(+1.36%) |
Mar 19, 2003 | 5.825 | 5.870 | 5.782 | 5.845 | 9,747,048 | +0.05(+0.90%) |
Mar 18, 2003 | 5.802 | 5.802 | 5.654 | 5.793 | 12,785,695 | -0.01(-0.16%) |
Mar 17, 2003 | 5.754 | 5.859 | 5.751 | 5.802 | 15,195,428 | +0.05(+0.83%) |
Mar 14, 2003 | 5.729 | 5.754 | 5.660 | 5.754 | 9,845,055 | +0.04(+0.64%) |
Mar 13, 2003 | 5.728 | 5.729 | 5.666 | 5.718 | 8,052,368 | +0.06(+1.13%) |
Mar 12, 2003 | 5.769 | 5.769 | 5.603 | 5.654 | 14,282,164 | -0.11(-1.99%) |
Mar 11, 2003 | 5.808 | 5.853 | 5.762 | 5.769 | 9,594,105 | -0.03(-0.43%) |
Mar 10, 2003 | 5.870 | 5.897 | 5.779 | 5.794 | 8,394,732 | -0.08(-1.30%) |
Mar 07, 2003 | 5.781 | 5.883 | 5.766 | 5.870 | 16,085,399 | +0.09(+1.55%) |
Mar 06, 2003 | 5.802 | 5.852 | 5.758 | 5.781 | 15,340,460 | -0.06(-1.11%) |
Mar 05, 2003 | 5.859 | 5.910 | 5.817 | 5.845 | 11,212,314 | -0.01(-0.23%) |
Mar 04, 2003 | 5.887 | 5.898 | 5.845 | 5.859 | 12,361,585 | -0.03(-0.48%) |
Mar 03, 2003 | 5.814 | 5.899 | 5.814 | 5.887 | 13,459,435 | +0.12(+2.07%) |
Feb 28, 2003 | 5.819 | 5.835 | 5.751 | 5.768 | 11,855,730 | +0.00(+0.00%) |
Feb 27, 2003 | 5.798 | 5.811 | 5.732 | 5.768 | 13,904,201 | +0.05(+0.84%) |
Feb 26, 2003 | 5.684 | 5.767 | 5.653 | 5.720 | 13,001,925 | +0.04(+0.64%) |
Feb 25, 2003 | 5.651 | 5.700 | 5.622 | 5.684 | 11,300,652 | +0.03(+0.58%) |
Feb 24, 2003 | 5.688 | 5.733 | 5.625 | 5.651 | 9,519,831 | -0.03(-0.54%) |
Feb 21, 2003 | 5.540 | 5.723 | 5.529 | 5.682 | 12,551,445 | +0.15(+2.80%) |
Feb 20, 2003 | 5.631 | 5.657 | 5.525 | 5.527 | 8,016,769 | -0.10(-1.84%) |
Feb 19, 2003 | 5.628 | 5.653 | 5.576 | 5.630 | 6,403,395 | +0.03(+0.45%) |
Feb 18, 2003 | 5.540 | 5.625 | 5.515 | 5.605 | 7,944,253 | +0.06(+1.13%) |
Feb 14, 2003 | 5.461 | 5.544 | 5.427 | 5.543 | 7,002,422 | +0.09(+1.65%) |
Feb 13, 2003 | 5.455 | 5.472 | 5.387 | 5.453 | 6,587,542 | +0.01(+0.10%) |
Feb 12, 2003 | 5.478 | 5.539 | 5.444 | 5.447 | 7,696,819 | -0.07(-1.30%) |
Feb 11, 2003 | 5.575 | 5.611 | 5.490 | 5.519 | 8,469,006 | -0.03(-0.61%) |
Feb 10, 2003 | 5.512 | 5.580 | 5.509 | 5.553 | 7,476,194 | +0.02(+0.31%) |
Feb 07, 2003 | 5.569 | 5.591 | 5.525 | 5.536 | 8,132,355 | -0.02(-0.39%) |
Feb 06, 2003 | 5.622 | 5.622 | 5.518 | 5.558 | 10,653,281 | -0.06(-1.13%) |
Feb 05, 2003 | 5.738 | 5.740 | 5.616 | 5.621 | 8,071,706 | -0.07(-1.28%) |
Feb 04, 2003 | 5.641 | 5.734 | 5.567 | 5.694 | 11,907,151 | +0.05(+0.95%) |