Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.915 | 5.971 | 5.909 | 5.928 | 129,491 | +0.05(+0.89%) |
Apr 29, 2003 | 5.869 | 5.931 | 5.841 | 5.875 | 123,340 | +0.10(+1.66%) |
Apr 28, 2003 | 5.746 | 5.847 | 5.721 | 5.780 | 96,471 | +0.01(+0.21%) |
Apr 25, 2003 | 5.776 | 5.869 | 5.746 | 5.767 | 367,108 | -0.16(-2.76%) |
Apr 24, 2003 | 5.956 | 5.993 | 5.919 | 5.931 | 76,400 | -0.02(-0.26%) |
Apr 23, 2003 | 5.962 | 5.965 | 5.912 | 5.946 | 73,486 | +0.02(+0.36%) |
Apr 22, 2003 | 5.838 | 5.928 | 5.838 | 5.925 | 117,513 | +0.09(+1.48%) |
Apr 21, 2003 | 5.807 | 5.838 | 5.780 | 5.838 | 32,049 | -0.03(-0.47%) |
Apr 17, 2003 | 5.838 | 5.866 | 5.810 | 5.866 | 37,228 | +0.03(+0.48%) |
Apr 16, 2003 | 5.847 | 5.854 | 5.798 | 5.838 | 1,428,615 | -0.02(-0.37%) |
Apr 15, 2003 | 5.776 | 5.866 | 5.761 | 5.860 | 1,054,384 | +0.04(+0.64%) |
Apr 14, 2003 | 5.746 | 5.860 | 5.699 | 5.823 | 342,181 | +0.12(+2.17%) |
Apr 11, 2003 | 5.776 | 5.776 | 5.653 | 5.699 | 38,523 | -0.08(-1.39%) |
Apr 10, 2003 | 5.739 | 5.841 | 5.739 | 5.780 | 236,969 | +0.16(+2.80%) |
Apr 09, 2003 | 5.653 | 5.730 | 5.622 | 5.622 | 269,666 | -0.05(-0.82%) |
Apr 08, 2003 | 5.675 | 5.718 | 5.644 | 5.668 | 169,310 | +0.12(+2.11%) |
Apr 07, 2003 | 5.579 | 5.675 | 5.539 | 5.551 | 144,059 | +0.11(+2.04%) |
Apr 04, 2003 | 5.520 | 5.520 | 5.418 | 5.440 | 203,625 | -0.18(-3.24%) |
Apr 03, 2003 | 5.594 | 5.684 | 5.563 | 5.622 | 441,566 | +0.03(+0.61%) |
Apr 02, 2003 | 5.523 | 5.607 | 5.483 | 5.588 | 151,181 | +0.06(+1.12%) |
Apr 01, 2003 | 5.597 | 5.622 | 5.424 | 5.526 | 575,589 | -0.22(-3.82%) |
Mar 31, 2003 | 5.786 | 5.810 | 5.656 | 5.746 | 239,559 | -0.02(-0.37%) |
Mar 28, 2003 | 5.715 | 5.807 | 5.715 | 5.767 | 244,739 | +0.02(+0.27%) |
Mar 27, 2003 | 5.826 | 5.826 | 5.730 | 5.752 | 82,550 | -0.07(-1.27%) |
Mar 26, 2003 | 5.878 | 5.900 | 5.823 | 5.826 | 111,362 | -0.02(-0.37%) |
Mar 25, 2003 | 5.832 | 5.897 | 5.820 | 5.847 | 71,544 | -0.02(-0.37%) |
Mar 24, 2003 | 5.897 | 5.897 | 5.801 | 5.869 | 239,235 | -0.11(-1.86%) |
Mar 21, 2003 | 5.922 | 6.008 | 5.915 | 5.980 | 117,837 | +0.17(+2.87%) |
Mar 20, 2003 | 5.789 | 5.841 | 5.736 | 5.814 | 92,910 | +0.03(+0.53%) |
Mar 19, 2003 | 5.786 | 5.807 | 5.718 | 5.783 | 95,823 | +0.12(+2.13%) |
Mar 18, 2003 | 5.838 | 5.851 | 5.607 | 5.662 | 273,550 | -0.16(-2.76%) |
Mar 17, 2003 | 5.829 | 5.897 | 5.814 | 5.823 | 105,535 | +0.02(+0.43%) |
Mar 14, 2003 | 5.915 | 5.915 | 5.773 | 5.798 | 209,452 | -0.17(-2.80%) |
Mar 13, 2003 | 5.931 | 6.008 | 5.885 | 5.965 | 170,605 | +0.20(+3.54%) |
Mar 12, 2003 | 5.860 | 5.860 | 5.696 | 5.761 | 56,652 | -0.14(-2.36%) |
Mar 11, 2003 | 5.838 | 5.943 | 5.838 | 5.900 | 103,916 | +0.14(+2.41%) |
Mar 10, 2003 | 5.872 | 5.872 | 5.749 | 5.761 | 125,930 | -0.12(-2.10%) |
Mar 07, 2003 | 5.900 | 5.928 | 5.854 | 5.885 | 191,323 | -0.04(-0.63%) |
Mar 06, 2003 | 5.977 | 6.002 | 5.894 | 5.922 | 149,562 | -0.02(-0.42%) |
Mar 05, 2003 | 5.900 | 6.085 | 5.900 | 5.946 | 183,230 | -0.12(-2.04%) |
Mar 04, 2003 | 6.135 | 6.178 | 6.024 | 6.070 | 226,933 | +0.06(+1.08%) |
Mar 03, 2003 | 5.968 | 6.051 | 5.946 | 6.005 | 133,052 | +0.02(+0.41%) |
Feb 28, 2003 | 6.008 | 6.011 | 5.931 | 5.980 | 70,896 | +0.10(+1.68%) |
Feb 27, 2003 | 5.900 | 5.946 | 5.826 | 5.881 | 148,267 | +0.09(+1.55%) |
Feb 26, 2003 | 5.817 | 5.869 | 5.758 | 5.792 | 80,932 | -0.08(-1.32%) |
Feb 25, 2003 | 5.761 | 5.869 | 5.699 | 5.869 | 493,039 | -0.03(-0.52%) |
Feb 24, 2003 | 5.854 | 5.915 | 5.851 | 5.900 | 413,725 | +0.08(+1.38%) |
Feb 21, 2003 | 5.854 | 5.922 | 5.820 | 5.820 | 173,518 | +0.11(+1.84%) |
Feb 20, 2003 | 5.749 | 5.776 | 5.699 | 5.715 | 26,545 | -0.00(-0.05%) |
Feb 19, 2003 | 5.792 | 5.795 | 5.668 | 5.718 | 36,257 | -0.02(-0.27%) |
Feb 18, 2003 | 5.699 | 5.807 | 5.696 | 5.733 | 58,271 | +0.04(+0.71%) |
Feb 14, 2003 | 5.764 | 5.764 | 5.637 | 5.693 | 50,825 | -0.09(-1.50%) |
Feb 13, 2003 | 5.668 | 5.823 | 5.653 | 5.780 | 267,076 | +0.10(+1.68%) |
Feb 12, 2003 | 5.715 | 5.761 | 5.653 | 5.684 | 186,791 | -0.06(-0.97%) |
Feb 11, 2003 | 5.730 | 5.801 | 5.715 | 5.739 | 78,989 | -0.04(-0.64%) |
Feb 10, 2003 | 5.721 | 5.792 | 5.705 | 5.776 | 87,406 | +0.11(+1.96%) |
Feb 07, 2003 | 5.718 | 5.795 | 5.607 | 5.665 | 385,884 | -0.06(-1.03%) |
Feb 06, 2003 | 5.755 | 5.755 | 5.644 | 5.724 | 108,125 | -0.06(-1.07%) |
Feb 05, 2003 | 5.838 | 5.869 | 5.786 | 5.786 | 59,889 | -0.02(-0.27%) |
Feb 04, 2003 | 5.823 | 5.829 | 5.792 | 5.801 | 120,427 | -0.04(-0.63%) |