Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.390 | 6.420 | 5.750 | 5.890 | 79,200 | -0.76(-11.43%) |
Apr 29, 2003 | 6.600 | 6.720 | 6.580 | 6.650 | 17,400 | -0.05(-0.75%) |
Apr 28, 2003 | 6.850 | 6.850 | 6.700 | 6.700 | 3,800 | -0.20(-2.90%) |
Apr 25, 2003 | 6.730 | 6.900 | 6.560 | 6.900 | 18,800 | +0.17(+2.53%) |
Apr 24, 2003 | 6.130 | 6.760 | 6.130 | 6.730 | 11,900 | +0.62(+10.15%) |
Apr 23, 2003 | 6.080 | 6.130 | 6.050 | 6.110 | 6,200 | +0.01(+0.16%) |
Apr 22, 2003 | 6.260 | 6.380 | 5.860 | 6.100 | 8,500 | -0.23(-3.63%) |
Apr 21, 2003 | 6.530 | 6.580 | 6.230 | 6.330 | 5,000 | -0.20(-3.06%) |
Apr 17, 2003 | 6.320 | 6.760 | 6.320 | 6.530 | 12,100 | +0.20(+3.14%) |
Apr 16, 2003 | 6.800 | 6.800 | 6.060 | 6.331 | 35,200 | -0.46(-6.76%) |
Apr 15, 2003 | 6.870 | 6.890 | 6.750 | 6.790 | 12,000 | -0.05(-0.73%) |
Apr 14, 2003 | 6.940 | 6.990 | 6.840 | 6.840 | 24,700 | -0.02(-0.29%) |
Apr 11, 2003 | 6.630 | 6.900 | 6.600 | 6.860 | 6,200 | +0.21(+3.16%) |
Apr 10, 2003 | 6.840 | 6.840 | 6.500 | 6.650 | 7,100 | -0.26(-3.76%) |
Apr 09, 2003 | 6.830 | 6.950 | 6.830 | 6.910 | 22,700 | +0.11(+1.56%) |
Apr 08, 2003 | 7.000 | 7.000 | 6.770 | 6.804 | 22,100 | -0.20(-2.80%) |
Apr 07, 2003 | 6.850 | 7.170 | 6.490 | 7.000 | 75,900 | +0.12(+1.74%) |
Apr 04, 2003 | 6.250 | 6.890 | 6.250 | 6.880 | 97,400 | +0.61(+9.73%) |
Apr 03, 2003 | 6.020 | 6.270 | 6.020 | 6.270 | 15,200 | +0.13(+2.12%) |
Apr 02, 2003 | 5.600 | 6.170 | 5.600 | 6.140 | 48,900 | +0.54(+9.64%) |
Apr 01, 2003 | 5.570 | 6.150 | 5.410 | 5.600 | 43,500 | +0.10(+1.82%) |
Mar 31, 2003 | 5.470 | 5.500 | 5.470 | 5.500 | 2,200 | +0.05(+0.92%) |
Mar 28, 2003 | 5.520 | 5.520 | 5.400 | 5.450 | 3,300 | -0.15(-2.68%) |
Mar 27, 2003 | 5.510 | 5.600 | 5.489 | 5.600 | 6,800 | +0.05(+0.90%) |
Mar 26, 2003 | 5.530 | 5.570 | 5.470 | 5.550 | 12,900 | -0.05(-0.89%) |
Mar 25, 2003 | 5.300 | 5.600 | 5.270 | 5.600 | 1,640,000 | +0.35(+6.67%) |
Mar 24, 2003 | 5.170 | 5.300 | 5.170 | 5.250 | 10,400 | -0.04(-0.76%) |
Mar 21, 2003 | 5.540 | 5.540 | 5.150 | 5.290 | 26,500 | -0.30(-5.37%) |
Mar 20, 2003 | 5.830 | 5.830 | 5.590 | 5.590 | 3,300 | -0.23(-3.95%) |
Mar 19, 2003 | 5.137 | 6.100 | 5.137 | 5.820 | 31,799 | +0.65(+12.57%) |
Mar 18, 2003 | 5.210 | 5.250 | 5.100 | 5.170 | 8,400 | +0.02(+0.39%) |
Mar 17, 2003 | 5.110 | 5.150 | 5.020 | 5.150 | 14,200 | +0.01(+0.19%) |
Mar 14, 2003 | 5.200 | 5.260 | 5.100 | 5.140 | 1,010,000 | -0.06(-1.15%) |
Mar 13, 2003 | 5.290 | 5.300 | 5.200 | 5.200 | 11,100 | -0.06(-1.14%) |
Mar 12, 2003 | 5.310 | 5.460 | 5.210 | 5.260 | 10,900 | -0.06(-1.13%) |
Mar 11, 2003 | 5.400 | 5.510 | 5.250 | 5.320 | 27,200 | -0.14(-2.56%) |
Mar 10, 2003 | 5.510 | 5.520 | 5.440 | 5.460 | 8,500 | -0.02(-0.36%) |
Mar 07, 2003 | 5.460 | 5.560 | 5.310 | 5.480 | 6,700 | -0.03(-0.54%) |
Mar 06, 2003 | 5.430 | 5.550 | 5.430 | 5.510 | 108,800 | +0.07(+1.29%) |
Mar 05, 2003 | 5.430 | 5.490 | 5.430 | 5.440 | 5,800 | -0.07(-1.27%) |
Mar 04, 2003 | 5.440 | 5.510 | 5.380 | 5.510 | 8,900 | +0.07(+1.29%) |
Mar 03, 2003 | 5.360 | 5.440 | 5.330 | 5.440 | 1,200 | +0.13(+2.45%) |
Feb 28, 2003 | 5.600 | 5.670 | 5.310 | 5.310 | 23,300 | -0.28(-5.01%) |
Feb 27, 2003 | 5.580 | 5.640 | 5.540 | 5.590 | 4,100 | +0.03(+0.56%) |
Feb 26, 2003 | 5.490 | 5.560 | 5.460 | 5.559 | 9,200 | -0.23(-3.99%) |
Feb 25, 2003 | 5.770 | 5.790 | 5.750 | 5.790 | 4,300 | -0.02(-0.34%) |
Feb 24, 2003 | 5.660 | 5.900 | 5.660 | 5.810 | 14,100 | +0.06(+1.04%) |
Feb 21, 2003 | 5.540 | 5.750 | 5.540 | 5.750 | 8,100 | +0.22(+3.98%) |
Feb 20, 2003 | 5.420 | 5.560 | 5.420 | 5.530 | 3,400 | +0.08(+1.47%) |
Feb 19, 2003 | 5.430 | 5.540 | 5.350 | 5.450 | 23,300 | -0.05(-0.91%) |
Feb 18, 2003 | 5.700 | 5.830 | 5.350 | 5.500 | 36,900 | -0.26(-4.51%) |
Feb 14, 2003 | 5.630 | 5.760 | 5.630 | 5.760 | 4,200 | +0.11(+1.95%) |
Feb 13, 2003 | 5.810 | 5.820 | 5.520 | 5.650 | 14,600 | -0.24(-4.07%) |
Feb 12, 2003 | 5.910 | 5.929 | 5.850 | 5.890 | 1,800 | -0.01(-0.17%) |
Feb 11, 2003 | 5.850 | 5.930 | 5.830 | 5.900 | 6,100 | +0.04(+0.67%) |
Feb 10, 2003 | 6.140 | 6.140 | 5.660 | 5.861 | 14,000 | -0.43(-6.81%) |
Feb 07, 2003 | 6.510 | 6.600 | 6.070 | 6.289 | 12,500 | -0.16(-2.51%) |
Feb 06, 2003 | 6.690 | 6.710 | 6.110 | 6.451 | 22,600 | +0.10(+1.59%) |
Feb 05, 2003 | 6.380 | 6.950 | 6.310 | 6.350 | 25,800 | -0.05(-0.78%) |
Feb 04, 2003 | 6.400 | 6.470 | 6.190 | 6.400 | 9,700 | -0.05(-0.78%) |