Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.827 | 6.029 | 5.815 | 5.969 | 1,087,262 | +0.15(+2.64%) |
Apr 29, 2003 | 5.810 | 5.894 | 5.764 | 5.816 | 1,154,805 | +0.02(+0.29%) |
Apr 28, 2003 | 5.772 | 5.846 | 5.740 | 5.799 | 1,394,960 | -0.03(-0.46%) |
Apr 25, 2003 | 5.975 | 6.113 | 5.817 | 5.826 | 2,729,412 | -0.15(-2.50%) |
Apr 24, 2003 | 6.717 | 6.721 | 5.573 | 5.975 | 12,552,294 | -0.74(-11.03%) |
Apr 23, 2003 | 6.609 | 6.731 | 6.608 | 6.716 | 919,341 | +0.12(+1.74%) |
Apr 22, 2003 | 6.236 | 6.609 | 6.214 | 6.601 | 1,302,556 | +0.36(+5.85%) |
Apr 21, 2003 | 6.740 | 6.740 | 6.183 | 6.236 | 4,412,839 | -0.70(-10.12%) |
Apr 17, 2003 | 6.932 | 6.993 | 6.911 | 6.938 | 356,479 | +0.01(+0.20%) |
Apr 16, 2003 | 7.016 | 7.032 | 6.918 | 6.925 | 279,085 | -0.09(-1.23%) |
Apr 15, 2003 | 6.994 | 7.043 | 6.911 | 7.011 | 325,052 | +0.03(+0.40%) |
Apr 14, 2003 | 6.775 | 6.986 | 6.764 | 6.983 | 387,436 | +0.20(+2.91%) |
Apr 11, 2003 | 6.892 | 6.903 | 6.754 | 6.786 | 344,284 | -0.09(-1.33%) |
Apr 10, 2003 | 6.926 | 6.938 | 6.856 | 6.878 | 439,970 | -0.05(-0.69%) |
Apr 09, 2003 | 6.944 | 7.034 | 6.925 | 6.926 | 487,344 | -0.02(-0.34%) |
Apr 08, 2003 | 6.914 | 6.986 | 6.897 | 6.949 | 368,674 | +0.00(+0.05%) |
Apr 07, 2003 | 6.929 | 7.081 | 6.921 | 6.946 | 567,083 | +0.09(+1.26%) |
Apr 04, 2003 | 6.822 | 6.875 | 6.786 | 6.860 | 349,443 | +0.02(+0.26%) |
Apr 03, 2003 | 6.860 | 6.879 | 6.774 | 6.841 | 367,267 | -0.00(-0.03%) |
Apr 02, 2003 | 6.738 | 6.970 | 6.737 | 6.844 | 651,512 | +0.21(+3.20%) |
Apr 01, 2003 | 6.642 | 6.662 | 6.548 | 6.631 | 718,118 | -0.01(-0.14%) |
Mar 31, 2003 | 6.561 | 6.689 | 6.486 | 6.641 | 782,847 | +0.07(+0.99%) |
Mar 28, 2003 | 6.524 | 6.618 | 6.506 | 6.576 | 280,492 | +0.05(+0.78%) |
Mar 27, 2003 | 6.491 | 6.525 | 6.437 | 6.525 | 415,110 | +0.01(+0.18%) |
Mar 26, 2003 | 6.612 | 6.613 | 6.462 | 6.513 | 544,100 | -0.10(-1.45%) |
Mar 25, 2003 | 6.492 | 6.618 | 6.492 | 6.609 | 521,585 | +0.12(+1.81%) |
Mar 24, 2003 | 6.636 | 6.645 | 6.460 | 6.492 | 458,732 | -0.15(-2.33%) |
Mar 21, 2003 | 6.497 | 6.667 | 6.493 | 6.646 | 381,339 | +0.17(+2.55%) |
Mar 20, 2003 | 6.488 | 6.488 | 6.376 | 6.481 | 455,918 | -0.01(-0.08%) |
Mar 19, 2003 | 6.512 | 6.516 | 6.417 | 6.486 | 290,812 | -0.02(-0.31%) |
Mar 18, 2003 | 6.439 | 6.520 | 6.415 | 6.507 | 616,803 | +0.11(+1.67%) |
Mar 17, 2003 | 6.385 | 6.400 | 6.305 | 6.400 | 796,918 | +0.01(+0.10%) |
Mar 14, 2003 | 6.311 | 6.394 | 6.292 | 6.394 | 793,166 | +0.10(+1.63%) |
Mar 13, 2003 | 6.140 | 6.314 | 6.140 | 6.291 | 471,866 | +0.18(+3.00%) |
Mar 12, 2003 | 5.826 | 6.172 | 5.788 | 6.108 | 1,017,842 | +0.28(+4.75%) |
Mar 11, 2003 | 6.238 | 6.271 | 5.830 | 5.831 | 1,713,446 | -0.41(-6.53%) |
Mar 10, 2003 | 6.373 | 6.375 | 6.225 | 6.238 | 391,189 | -0.15(-2.29%) |
Mar 07, 2003 | 6.266 | 6.418 | 6.229 | 6.384 | 385,091 | +0.11(+1.68%) |
Mar 06, 2003 | 6.300 | 6.319 | 6.226 | 6.279 | 285,652 | -0.02(-0.34%) |
Mar 05, 2003 | 6.359 | 6.359 | 6.241 | 6.300 | 511,735 | -0.08(-1.25%) |
Mar 04, 2003 | 6.540 | 6.541 | 6.333 | 6.380 | 652,920 | -0.17(-2.52%) |
Mar 03, 2003 | 6.533 | 6.592 | 6.502 | 6.545 | 385,091 | +0.03(+0.49%) |
Feb 28, 2003 | 6.533 | 6.638 | 6.481 | 6.513 | 475,618 | -0.01(-0.13%) |
Feb 27, 2003 | 6.546 | 6.578 | 6.491 | 6.522 | 352,257 | -0.02(-0.28%) |
Feb 26, 2003 | 6.620 | 6.657 | 6.540 | 6.540 | 613,050 | -0.08(-1.21%) |
Feb 25, 2003 | 6.396 | 6.629 | 6.385 | 6.620 | 419,332 | +0.22(+3.50%) |
Feb 24, 2003 | 6.571 | 6.579 | 6.332 | 6.396 | 682,470 | -0.19(-2.90%) |
Feb 21, 2003 | 6.508 | 6.621 | 6.466 | 6.587 | 237,340 | +0.10(+1.54%) |
Feb 20, 2003 | 6.609 | 6.657 | 6.482 | 6.486 | 511,735 | -0.12(-1.85%) |
Feb 19, 2003 | 6.556 | 6.628 | 6.492 | 6.609 | 606,014 | +0.05(+0.81%) |
Feb 18, 2003 | 6.444 | 6.542 | 6.352 | 6.556 | 522,523 | +0.13(+1.99%) |
Feb 14, 2003 | 6.206 | 6.428 | 6.206 | 6.428 | 452,634 | +0.25(+3.97%) |
Feb 13, 2003 | 6.254 | 6.257 | 6.130 | 6.183 | 584,907 | -0.08(-1.31%) |
Feb 12, 2003 | 6.311 | 6.332 | 6.249 | 6.265 | 457,325 | -0.07(-1.06%) |
Feb 11, 2003 | 6.360 | 6.397 | 6.323 | 6.332 | 444,192 | -0.02(-0.32%) |
Feb 10, 2003 | 6.275 | 6.352 | 6.250 | 6.352 | 429,651 | +0.06(+0.98%) |
Feb 07, 2003 | 6.396 | 6.409 | 6.265 | 6.290 | 303,007 | -0.11(-1.65%) |
Feb 06, 2003 | 6.561 | 6.604 | 6.396 | 6.396 | 227,959 | -0.17(-2.64%) |
Feb 05, 2003 | 6.654 | 6.654 | 6.545 | 6.570 | 392,596 | -0.09(-1.34%) |
Feb 04, 2003 | 6.598 | 6.661 | 6.562 | 6.659 | 480,778 | +0.07(+1.08%) |