Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.399 | 6.619 | 6.399 | 6.574 | 8,309 | -0.05(-0.68%) |
Apr 29, 2003 | 6.408 | 6.619 | 6.408 | 6.619 | 7,644 | +0.21(+3.29%) |
Apr 28, 2003 | 6.408 | 6.408 | 6.408 | 6.408 | 997 | -0.23(-3.49%) |
Apr 25, 2003 | 6.565 | 6.640 | 6.565 | 6.640 | 997 | +0.32(+5.10%) |
Apr 24, 2003 | 6.318 | 6.318 | 6.318 | 6.318 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 6.408 | 6.408 | 6.318 | 6.318 | 2,991 | -0.21(-3.23%) |
Apr 21, 2003 | 6.490 | 6.529 | 6.490 | 6.529 | 1,329 | +0.06(+0.93%) |
Apr 17, 2003 | 6.490 | 6.490 | 6.469 | 6.469 | 1,994 | +0.04(+0.61%) |
Apr 16, 2003 | 6.429 | 6.429 | 6.429 | 6.429 | 332 | -0.06(-0.93%) |
Apr 15, 2003 | 6.490 | 6.490 | 6.490 | 6.490 | 1,661 | -0.02(-0.23%) |
Apr 14, 2003 | 6.508 | 6.508 | 6.505 | 6.505 | 3,323 | -0.23(-3.44%) |
Apr 11, 2003 | 6.393 | 6.736 | 6.393 | 6.736 | 21,604 | +0.42(+6.72%) |
Apr 10, 2003 | 6.234 | 6.312 | 6.234 | 6.312 | 2,326 | +0.08(+1.25%) |
Apr 09, 2003 | 6.303 | 6.303 | 6.234 | 6.234 | 30,578 | -0.07(-1.10%) |
Apr 08, 2003 | 6.303 | 6.303 | 6.303 | 6.303 | 3,323 | +0.05(+0.72%) |
Apr 07, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 6.258 | 6.258 | 6.258 | 6.258 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 6.207 | 6.258 | 6.207 | 6.258 | 38,888 | +0.02(+0.24%) |
Apr 02, 2003 | 6.243 | 6.243 | 6.243 | 6.243 | 9,971 | +0.00(+0.00%) |
Apr 01, 2003 | 6.243 | 6.243 | 6.243 | 6.243 | 332 | +0.02(+0.24%) |
Mar 31, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 332 | +0.00(+0.00%) |
Mar 27, 2003 | 6.228 | 6.228 | 6.228 | 6.228 | 1,329 | +0.03(+0.49%) |
Mar 26, 2003 | 6.147 | 6.198 | 6.147 | 6.198 | 1,661 | -0.02(-0.34%) |
Mar 25, 2003 | 6.219 | 6.219 | 6.219 | 6.219 | 664 | +0.04(+0.68%) |
Mar 24, 2003 | 6.062 | 6.177 | 6.062 | 6.177 | 1,661 | -0.10(-1.53%) |
Mar 21, 2003 | 6.186 | 6.273 | 6.186 | 6.273 | 664 | +0.04(+0.63%) |
Mar 20, 2003 | 6.159 | 6.234 | 6.159 | 6.234 | 66,475 | +0.02(+0.24%) |
Mar 19, 2003 | 6.132 | 6.219 | 6.132 | 6.219 | 997 | +0.12(+2.02%) |
Mar 18, 2003 | 6.096 | 6.096 | 6.096 | 6.096 | 664 | +0.04(+0.65%) |
Mar 17, 2003 | 6.056 | 6.056 | 6.056 | 6.056 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 6.056 | 6.056 | 6.056 | 6.056 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 6.056 | 6.056 | 6.056 | 6.056 | 997 | +0.05(+0.85%) |
Mar 12, 2003 | 6.005 | 6.005 | 6.005 | 6.005 | 1,994 | -0.07(-1.14%) |
Mar 11, 2003 | 6.074 | 6.074 | 6.074 | 6.074 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 6.074 | 6.074 | 6.074 | 6.074 | 997 | +0.09(+1.46%) |
Mar 06, 2003 | 5.984 | 5.987 | 5.984 | 5.987 | 3,323 | -0.08(-1.29%) |
Mar 05, 2003 | 6.065 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 6.017 | 6.065 | 6.017 | 6.065 | 3,988 | +0.01(+0.17%) |
Mar 03, 2003 | 6.055 | 6.055 | 6.055 | 6.055 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 5.978 | 6.065 | 5.978 | 6.055 | 12,630 | +0.11(+1.80%) |
Feb 27, 2003 | 5.948 | 5.948 | 5.948 | 5.948 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 5.942 | 5.948 | 5.942 | 5.948 | 1,661 | +0.06(+1.07%) |
Feb 25, 2003 | 5.867 | 5.897 | 5.867 | 5.885 | 10,303 | +0.08(+1.35%) |
Feb 24, 2003 | 5.867 | 5.867 | 5.807 | 5.807 | 1,994 | +0.11(+1.95%) |
Feb 21, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 332 | +0.02(+0.27%) |
Feb 12, 2003 | 5.680 | 5.680 | 5.680 | 5.680 | 1,661 | -0.18(-3.08%) |
Feb 11, 2003 | 5.861 | 5.861 | 5.861 | 5.861 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 5.816 | 5.861 | 5.816 | 5.861 | 1,329 | +0.18(+3.18%) |
Feb 07, 2003 | 5.683 | 5.683 | 5.626 | 5.680 | 2,991 | +0.04(+0.64%) |
Feb 06, 2003 | 5.644 | 5.644 | 5.644 | 5.644 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 5.644 | 5.644 | 5.644 | 5.644 | 1,994 | -0.01(-0.11%) |