Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.850 | 6.000 | 5.850 | 5.900 | 17,800 | +0.02(+0.34%) |
Apr 29, 2003 | 6.020 | 6.130 | 5.880 | 5.880 | 19,300 | -0.17(-2.81%) |
Apr 28, 2003 | 6.110 | 6.250 | 6.020 | 6.050 | 24,500 | -0.10(-1.63%) |
Apr 25, 2003 | 6.150 | 6.170 | 6.110 | 6.150 | 26,700 | -0.02(-0.32%) |
Apr 24, 2003 | 6.190 | 6.250 | 6.170 | 6.170 | 33,800 | -0.06(-0.96%) |
Apr 23, 2003 | 6.180 | 6.230 | 6.100 | 6.230 | 30,100 | +0.12(+1.95%) |
Apr 22, 2003 | 6.060 | 6.223 | 6.060 | 6.111 | 17,100 | -0.04(-0.63%) |
Apr 21, 2003 | 6.220 | 6.220 | 6.100 | 6.150 | 21,900 | +0.05(+0.82%) |
Apr 17, 2003 | 6.200 | 6.290 | 6.000 | 6.100 | 21,400 | -0.10(-1.61%) |
Apr 16, 2003 | 6.400 | 6.410 | 6.120 | 6.200 | 37,600 | -0.28(-4.32%) |
Apr 15, 2003 | 6.440 | 6.550 | 6.440 | 6.480 | 5,400 | -0.03(-0.46%) |
Apr 14, 2003 | 6.410 | 6.520 | 6.410 | 6.510 | 12,300 | +0.08(+1.24%) |
Apr 11, 2003 | 6.480 | 6.480 | 6.370 | 6.430 | 6,000 | -0.06(-0.92%) |
Apr 10, 2003 | 6.500 | 6.510 | 6.480 | 6.490 | 4,600 | -0.08(-1.22%) |
Apr 09, 2003 | 6.580 | 6.620 | 6.570 | 6.570 | 22,800 | -0.03(-0.45%) |
Apr 08, 2003 | 6.650 | 6.740 | 6.580 | 6.600 | 8,800 | -0.05(-0.75%) |
Apr 07, 2003 | 6.200 | 6.740 | 6.200 | 6.650 | 29,400 | +0.25(+3.91%) |
Apr 04, 2003 | 6.420 | 6.420 | 6.290 | 6.400 | 10,800 | +0.00(+0.00%) |
Apr 03, 2003 | 6.340 | 6.400 | 6.340 | 6.400 | 10,500 | +0.00(+0.00%) |
Apr 02, 2003 | 6.250 | 6.400 | 6.250 | 6.400 | 29,100 | +0.16(+2.56%) |
Apr 01, 2003 | 6.150 | 6.250 | 6.150 | 6.240 | 4,600 | +0.00(+0.00%) |
Mar 31, 2003 | 6.150 | 6.250 | 6.150 | 6.240 | 6,300 | +0.06(+0.97%) |
Mar 28, 2003 | 6.380 | 6.380 | 6.180 | 6.180 | 710,000 | -0.19(-2.98%) |
Mar 27, 2003 | 6.080 | 6.370 | 6.080 | 6.370 | 3,600 | +0.26(+4.26%) |
Mar 26, 2003 | 6.270 | 6.430 | 5.980 | 6.110 | 87,700 | -0.29(-4.53%) |
Mar 25, 2003 | 6.080 | 6.590 | 5.991 | 6.400 | 24,000 | +0.16(+2.56%) |
Mar 24, 2003 | 6.710 | 6.721 | 5.900 | 6.240 | 27,200 | -0.56(-8.24%) |
Mar 21, 2003 | 6.440 | 6.800 | 6.410 | 6.800 | 21,900 | +0.41(+6.42%) |
Mar 20, 2003 | 6.250 | 6.450 | 6.150 | 6.390 | 12,200 | +0.09(+1.43%) |
Mar 19, 2003 | 6.250 | 6.390 | 6.190 | 6.300 | 11,200 | +0.00(+0.00%) |
Mar 18, 2003 | 6.350 | 6.420 | 6.280 | 6.300 | 4,100 | -0.03(-0.47%) |
Mar 17, 2003 | 6.500 | 6.500 | 6.210 | 6.330 | 9,287 | -0.22(-3.36%) |
Mar 14, 2003 | 6.590 | 6.590 | 6.310 | 6.550 | 7,800 | +0.02(+0.31%) |
Mar 13, 2003 | 6.570 | 6.750 | 6.530 | 6.530 | 18,100 | -0.04(-0.61%) |
Mar 12, 2003 | 6.700 | 6.800 | 6.570 | 6.570 | 4,200 | -0.13(-1.94%) |
Mar 11, 2003 | 6.740 | 6.810 | 6.520 | 6.700 | 7,500 | -0.07(-1.03%) |
Mar 10, 2003 | 6.790 | 6.790 | 6.690 | 6.770 | 8,000 | +0.00(+0.00%) |
Mar 07, 2003 | 6.690 | 6.790 | 6.690 | 6.770 | 7,200 | +0.08(+1.20%) |
Mar 06, 2003 | 6.680 | 6.800 | 6.570 | 6.690 | 8,800 | -0.01(-0.15%) |
Mar 05, 2003 | 6.750 | 6.750 | 6.470 | 6.700 | 8,600 | -0.04(-0.59%) |
Mar 04, 2003 | 6.850 | 6.850 | 6.680 | 6.740 | 15,200 | -0.04(-0.59%) |
Mar 03, 2003 | 6.810 | 6.900 | 6.750 | 6.780 | 33,200 | -0.02(-0.29%) |
Feb 28, 2003 | 6.670 | 6.850 | 6.620 | 6.800 | 17,500 | +0.05(+0.74%) |
Feb 27, 2003 | 6.400 | 6.800 | 6.400 | 6.750 | 50,700 | +0.41(+6.47%) |
Feb 26, 2003 | 6.260 | 6.340 | 6.200 | 6.340 | 2,100 | +0.09(+1.44%) |
Feb 25, 2003 | 6.300 | 6.300 | 6.130 | 6.250 | 21,200 | -0.03(-0.48%) |
Feb 24, 2003 | 6.310 | 6.310 | 6.260 | 6.280 | 6,500 | -0.04(-0.65%) |
Feb 21, 2003 | 6.340 | 6.440 | 6.300 | 6.321 | 15,200 | -0.05(-0.77%) |
Feb 20, 2003 | 6.260 | 6.500 | 6.260 | 6.370 | 6,600 | +0.03(+0.47%) |
Feb 19, 2003 | 6.210 | 6.500 | 5.760 | 6.340 | 24,500 | -0.16(-2.46%) |
Feb 18, 2003 | 6.230 | 6.550 | 6.190 | 6.500 | 14,300 | +0.25(+4.00%) |
Feb 14, 2003 | 6.040 | 6.260 | 5.970 | 6.250 | 6,900 | +0.12(+1.96%) |
Feb 13, 2003 | 5.980 | 6.250 | 5.980 | 6.130 | 17,100 | +0.16(+2.68%) |
Feb 12, 2003 | 6.070 | 6.110 | 5.800 | 5.970 | 20,100 | -0.03(-0.50%) |
Feb 11, 2003 | 6.070 | 6.130 | 6.000 | 6.000 | 3,900 | -0.11(-1.80%) |
Feb 10, 2003 | 6.600 | 6.620 | 5.860 | 6.110 | 30,000 | -0.54(-8.12%) |
Feb 07, 2003 | 6.450 | 6.710 | 6.450 | 6.650 | 9,600 | +0.17(+2.62%) |
Feb 06, 2003 | 6.400 | 6.500 | 6.350 | 6.480 | 6,300 | -0.05(-0.83%) |
Feb 05, 2003 | 6.180 | 6.620 | 6.130 | 6.534 | 23,300 | +0.40(+6.59%) |
Feb 04, 2003 | 6.090 | 6.200 | 5.960 | 6.130 | 29,700 | +0.11(+1.83%) |