Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.826 | 6.028 | 5.814 | 5.969 | 1,087,422 | +0.15(+2.64%) |
Apr 29, 2003 | 5.809 | 5.893 | 5.763 | 5.815 | 1,154,975 | +0.02(+0.29%) |
Apr 28, 2003 | 5.771 | 5.845 | 5.739 | 5.798 | 1,395,165 | -0.03(-0.46%) |
Apr 25, 2003 | 5.974 | 6.112 | 5.816 | 5.825 | 2,729,814 | -0.15(-2.50%) |
Apr 24, 2003 | 6.716 | 6.720 | 5.572 | 5.974 | 12,554,142 | -0.74(-11.03%) |
Apr 23, 2003 | 6.608 | 6.730 | 6.607 | 6.715 | 919,476 | +0.12(+1.74%) |
Apr 22, 2003 | 6.235 | 6.608 | 6.213 | 6.600 | 1,302,748 | +0.36(+5.85%) |
Apr 21, 2003 | 6.739 | 6.739 | 6.182 | 6.235 | 4,413,488 | -0.70(-10.12%) |
Apr 17, 2003 | 6.931 | 6.992 | 6.910 | 6.937 | 356,531 | +0.01(+0.20%) |
Apr 16, 2003 | 7.015 | 7.031 | 6.917 | 6.924 | 279,126 | -0.09(-1.23%) |
Apr 15, 2003 | 6.993 | 7.042 | 6.910 | 7.010 | 325,100 | +0.03(+0.40%) |
Apr 14, 2003 | 6.774 | 6.985 | 6.763 | 6.982 | 387,493 | +0.20(+2.91%) |
Apr 11, 2003 | 6.891 | 6.902 | 6.753 | 6.785 | 344,334 | -0.09(-1.33%) |
Apr 10, 2003 | 6.925 | 6.937 | 6.855 | 6.877 | 440,035 | -0.05(-0.69%) |
Apr 09, 2003 | 6.943 | 7.033 | 6.924 | 6.925 | 487,416 | -0.02(-0.34%) |
Apr 08, 2003 | 6.913 | 6.985 | 6.896 | 6.948 | 368,728 | +0.00(+0.05%) |
Apr 07, 2003 | 6.928 | 7.080 | 6.920 | 6.945 | 567,167 | +0.09(+1.26%) |
Apr 04, 2003 | 6.821 | 6.873 | 6.785 | 6.859 | 349,495 | +0.02(+0.26%) |
Apr 03, 2003 | 6.859 | 6.878 | 6.773 | 6.840 | 367,321 | -0.00(-0.03%) |
Apr 02, 2003 | 6.737 | 6.969 | 6.736 | 6.843 | 651,608 | +0.21(+3.20%) |
Apr 01, 2003 | 6.641 | 6.661 | 6.547 | 6.630 | 718,224 | -0.01(-0.14%) |
Mar 31, 2003 | 6.560 | 6.688 | 6.486 | 6.640 | 782,962 | +0.07(+0.99%) |
Mar 28, 2003 | 6.523 | 6.617 | 6.505 | 6.575 | 280,534 | +0.05(+0.78%) |
Mar 27, 2003 | 6.490 | 6.524 | 6.437 | 6.524 | 415,171 | +0.01(+0.18%) |
Mar 26, 2003 | 6.611 | 6.612 | 6.461 | 6.512 | 544,180 | -0.10(-1.45%) |
Mar 25, 2003 | 6.491 | 6.617 | 6.491 | 6.608 | 521,662 | +0.12(+1.81%) |
Mar 24, 2003 | 6.635 | 6.644 | 6.459 | 6.491 | 458,800 | -0.15(-2.33%) |
Mar 21, 2003 | 6.496 | 6.666 | 6.492 | 6.645 | 381,395 | +0.17(+2.55%) |
Mar 20, 2003 | 6.487 | 6.487 | 6.375 | 6.480 | 455,985 | -0.01(-0.08%) |
Mar 19, 2003 | 6.511 | 6.515 | 6.416 | 6.486 | 290,854 | -0.02(-0.31%) |
Mar 18, 2003 | 6.438 | 6.519 | 6.414 | 6.506 | 616,893 | +0.11(+1.67%) |
Mar 17, 2003 | 6.384 | 6.399 | 6.304 | 6.399 | 797,036 | +0.01(+0.10%) |
Mar 14, 2003 | 6.310 | 6.393 | 6.292 | 6.393 | 793,283 | +0.10(+1.63%) |
Mar 13, 2003 | 6.139 | 6.313 | 6.139 | 6.290 | 471,935 | +0.18(+3.00%) |
Mar 12, 2003 | 5.825 | 6.171 | 5.787 | 6.107 | 1,017,992 | +0.28(+4.75%) |
Mar 11, 2003 | 6.237 | 6.270 | 5.829 | 5.830 | 1,713,698 | -0.41(-6.53%) |
Mar 10, 2003 | 6.373 | 6.374 | 6.224 | 6.237 | 391,246 | -0.15(-2.29%) |
Mar 07, 2003 | 6.265 | 6.417 | 6.228 | 6.383 | 385,148 | +0.11(+1.68%) |
Mar 06, 2003 | 6.299 | 6.318 | 6.225 | 6.278 | 285,694 | -0.02(-0.34%) |
Mar 05, 2003 | 6.358 | 6.358 | 6.240 | 6.299 | 511,810 | -0.08(-1.25%) |
Mar 04, 2003 | 6.539 | 6.540 | 6.332 | 6.379 | 653,016 | -0.17(-2.52%) |
Mar 03, 2003 | 6.532 | 6.591 | 6.502 | 6.544 | 385,148 | +0.03(+0.49%) |
Feb 28, 2003 | 6.532 | 6.637 | 6.480 | 6.512 | 475,688 | -0.01(-0.13%) |
Feb 27, 2003 | 6.545 | 6.577 | 6.490 | 6.521 | 352,309 | -0.02(-0.28%) |
Feb 26, 2003 | 6.619 | 6.656 | 6.539 | 6.539 | 613,140 | -0.08(-1.21%) |
Feb 25, 2003 | 6.395 | 6.628 | 6.384 | 6.619 | 419,394 | +0.22(+3.50%) |
Feb 24, 2003 | 6.570 | 6.578 | 6.331 | 6.395 | 682,570 | -0.19(-2.90%) |
Feb 21, 2003 | 6.507 | 6.620 | 6.465 | 6.586 | 237,375 | +0.10(+1.54%) |
Feb 20, 2003 | 6.608 | 6.656 | 6.481 | 6.486 | 511,810 | -0.12(-1.85%) |
Feb 19, 2003 | 6.555 | 6.627 | 6.491 | 6.608 | 606,104 | +0.05(+0.81%) |
Feb 18, 2003 | 6.443 | 6.541 | 6.351 | 6.555 | 522,600 | +0.13(+1.99%) |
Feb 14, 2003 | 6.205 | 6.427 | 6.205 | 6.427 | 452,701 | +0.25(+3.97%) |
Feb 13, 2003 | 6.253 | 6.256 | 6.130 | 6.182 | 584,993 | -0.08(-1.31%) |
Feb 12, 2003 | 6.310 | 6.331 | 6.248 | 6.264 | 457,392 | -0.07(-1.06%) |
Feb 11, 2003 | 6.359 | 6.396 | 6.322 | 6.331 | 444,257 | -0.02(-0.32%) |
Feb 10, 2003 | 6.274 | 6.351 | 6.249 | 6.351 | 429,714 | +0.06(+0.98%) |
Feb 07, 2003 | 6.395 | 6.408 | 6.264 | 6.289 | 303,052 | -0.11(-1.65%) |
Feb 06, 2003 | 6.560 | 6.603 | 6.395 | 6.395 | 227,992 | -0.17(-2.64%) |
Feb 05, 2003 | 6.653 | 6.653 | 6.544 | 6.569 | 392,654 | -0.09(-1.34%) |
Feb 04, 2003 | 6.597 | 6.660 | 6.561 | 6.658 | 480,848 | +0.07(+1.08%) |