Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.441 | 6.571 | 6.426 | 6.444 | 2,614,836 | -0.06(-0.86%) |
Apr 29, 2003 | 6.478 | 6.515 | 6.441 | 6.500 | 2,487,519 | +0.02(+0.34%) |
Apr 28, 2003 | 6.504 | 6.515 | 6.433 | 6.478 | 4,818,444 | +0.03(+0.40%) |
Apr 25, 2003 | 6.571 | 6.653 | 6.441 | 6.452 | 4,745,922 | -0.14(-2.09%) |
Apr 24, 2003 | 6.701 | 6.865 | 6.579 | 6.590 | 3,971,543 | -0.28(-4.01%) |
Apr 23, 2003 | 6.832 | 6.928 | 6.739 | 6.865 | 9,671,539 | +0.10(+1.43%) |
Apr 22, 2003 | 6.802 | 6.802 | 6.701 | 6.768 | 5,664,271 | -0.04(-0.55%) |
Apr 21, 2003 | 6.776 | 6.906 | 6.727 | 6.806 | 7,086,516 | +0.04(+0.61%) |
Apr 17, 2003 | 6.955 | 6.962 | 6.750 | 6.765 | 5,742,434 | -0.19(-2.73%) |
Apr 16, 2003 | 6.962 | 6.981 | 6.917 | 6.955 | 2,705,624 | +0.01(+0.16%) |
Apr 15, 2003 | 6.727 | 6.992 | 6.720 | 6.943 | 3,621,824 | +0.13(+1.91%) |
Apr 14, 2003 | 6.888 | 6.895 | 6.787 | 6.813 | 2,974,763 | -0.07(-1.03%) |
Apr 11, 2003 | 6.884 | 6.943 | 6.776 | 6.884 | 7,087,859 | -0.03(-0.48%) |
Apr 10, 2003 | 6.917 | 7.007 | 6.869 | 6.917 | 3,979,601 | +0.05(+0.70%) |
Apr 09, 2003 | 6.735 | 6.925 | 6.720 | 6.869 | 6,069,591 | +0.13(+1.99%) |
Apr 08, 2003 | 6.590 | 6.768 | 6.534 | 6.735 | 4,689,784 | +0.15(+2.20%) |
Apr 07, 2003 | 6.526 | 6.619 | 6.430 | 6.590 | 3,241,484 | +0.11(+1.67%) |
Apr 04, 2003 | 6.459 | 6.631 | 6.459 | 6.482 | 5,498,275 | +0.02(+0.35%) |
Apr 03, 2003 | 6.519 | 6.549 | 6.422 | 6.459 | 3,154,994 | -0.06(-0.91%) |
Apr 02, 2003 | 6.344 | 6.526 | 6.318 | 6.519 | 2,666,408 | +0.17(+2.76%) |
Apr 01, 2003 | 6.348 | 6.359 | 6.225 | 6.344 | 2,912,447 | -0.00(-0.06%) |
Mar 31, 2003 | 6.463 | 6.511 | 6.303 | 6.348 | 3,117,927 | -0.11(-1.67%) |
Mar 28, 2003 | 6.087 | 6.504 | 6.083 | 6.456 | 2,828,375 | +0.34(+5.60%) |
Mar 27, 2003 | 6.273 | 6.329 | 6.109 | 6.113 | 4,551,723 | -0.21(-3.30%) |
Mar 26, 2003 | 6.292 | 6.381 | 6.251 | 6.322 | 3,236,649 | +0.06(+1.01%) |
Mar 25, 2003 | 6.180 | 6.299 | 6.180 | 6.258 | 2,859,801 | +0.03(+0.54%) |
Mar 24, 2003 | 6.515 | 6.530 | 6.225 | 6.225 | 2,244,972 | -0.29(-4.40%) |
Mar 21, 2003 | 6.422 | 6.552 | 6.310 | 6.511 | 4,629,617 | +0.14(+2.16%) |
Mar 20, 2003 | 6.441 | 6.471 | 6.333 | 6.374 | 2,338,714 | -0.07(-1.15%) |
Mar 19, 2003 | 6.579 | 6.586 | 6.325 | 6.448 | 4,347,317 | -0.13(-1.98%) |
Mar 18, 2003 | 6.385 | 6.579 | 6.385 | 6.579 | 2,709,116 | +0.16(+2.43%) |
Mar 17, 2003 | 6.396 | 6.471 | 6.333 | 6.422 | 2,321,792 | +0.06(+0.88%) |
Mar 14, 2003 | 6.258 | 6.426 | 6.236 | 6.366 | 2,426,547 | +0.11(+1.73%) |
Mar 13, 2003 | 6.072 | 6.299 | 6.013 | 6.258 | 4,785,406 | +0.21(+3.45%) |
Mar 12, 2003 | 5.975 | 6.121 | 5.964 | 6.050 | 3,247,662 | +0.03(+0.43%) |
Mar 11, 2003 | 5.998 | 6.169 | 5.987 | 6.024 | 4,527,549 | +0.06(+1.06%) |
Mar 10, 2003 | 6.322 | 6.322 | 5.960 | 5.960 | 9,537,238 | -0.38(-5.99%) |
Mar 07, 2003 | 6.415 | 6.422 | 6.273 | 6.340 | 4,078,447 | +0.04(+0.59%) |
Mar 06, 2003 | 6.422 | 6.422 | 6.288 | 6.303 | 5,388,954 | -0.04(-0.70%) |
Mar 05, 2003 | 6.314 | 6.366 | 6.292 | 6.348 | 2,766,328 | +0.04(+0.59%) |
Mar 04, 2003 | 6.355 | 6.385 | 6.292 | 6.310 | 7,040,854 | -0.01(-0.12%) |
Mar 03, 2003 | 6.340 | 6.404 | 6.270 | 6.318 | 2,786,741 | -0.02(-0.29%) |
Feb 28, 2003 | 6.351 | 6.392 | 6.292 | 6.337 | 2,862,487 | -0.02(-0.29%) |
Feb 27, 2003 | 6.322 | 6.377 | 6.221 | 6.355 | 7,699,197 | +0.03(+0.47%) |
Feb 26, 2003 | 6.247 | 6.348 | 6.113 | 6.325 | 4,105,038 | +0.06(+0.95%) |
Feb 25, 2003 | 6.273 | 6.459 | 6.176 | 6.266 | 4,748,876 | -0.03(-0.41%) |
Feb 24, 2003 | 6.441 | 6.504 | 6.292 | 6.292 | 3,267,807 | -0.13(-1.97%) |
Feb 21, 2003 | 6.497 | 6.515 | 6.385 | 6.418 | 3,860,879 | -0.01(-0.17%) |
Feb 20, 2003 | 6.459 | 6.515 | 6.430 | 6.430 | 4,497,465 | +0.06(+0.88%) |
Feb 19, 2003 | 6.195 | 6.497 | 6.195 | 6.374 | 4,907,620 | +0.18(+2.88%) |
Feb 18, 2003 | 6.292 | 6.292 | 6.128 | 6.195 | 3,737,323 | -0.10(-1.54%) |
Feb 14, 2003 | 6.292 | 6.325 | 6.206 | 6.292 | 3,785,134 | +0.03(+0.48%) |
Feb 13, 2003 | 6.236 | 6.266 | 6.135 | 6.262 | 6,714,503 | +0.13(+2.19%) |
Feb 12, 2003 | 6.236 | 6.281 | 6.128 | 6.128 | 6,202,280 | -0.13(-2.08%) |
Feb 11, 2003 | 6.236 | 6.325 | 6.236 | 6.258 | 7,500,163 | +0.03(+0.54%) |
Feb 10, 2003 | 6.329 | 6.348 | 6.210 | 6.225 | 7,670,456 | -0.08(-1.30%) |
Feb 07, 2003 | 6.329 | 6.363 | 6.292 | 6.307 | 10,723,651 | +0.04(+0.59%) |
Feb 06, 2003 | 6.329 | 6.430 | 6.236 | 6.270 | 36,161,032 | -0.49(-7.27%) |
Feb 05, 2003 | 7.048 | 7.074 | 6.746 | 6.761 | 4,116,320 | -0.30(-4.27%) |
Feb 04, 2003 | 6.943 | 7.118 | 6.943 | 7.062 | 5,002,168 | +0.24(+3.49%) |