Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.593 | 6.708 | 6.593 | 6.708 | 5,038 | +0.14(+2.16%) |
Apr 29, 2003 | 6.559 | 6.674 | 6.559 | 6.566 | 12,299 | -0.01(-0.10%) |
Apr 28, 2003 | 6.566 | 6.573 | 6.566 | 6.573 | 5,927 | +0.00(+0.00%) |
Apr 25, 2003 | 6.573 | 6.573 | 6.573 | 6.573 | 148 | +0.01(+0.21%) |
Apr 24, 2003 | 6.620 | 6.620 | 6.559 | 6.559 | 83,724 | -0.12(-1.82%) |
Apr 23, 2003 | 6.708 | 6.708 | 6.647 | 6.681 | 20,153 | -0.03(-0.40%) |
Apr 22, 2003 | 6.492 | 6.708 | 6.492 | 6.708 | 1,185 | +0.18(+2.79%) |
Apr 21, 2003 | 6.526 | 6.526 | 6.526 | 6.526 | 148 | -0.09(-1.33%) |
Apr 17, 2003 | 6.613 | 6.613 | 6.613 | 6.613 | 2,370 | +0.09(+1.34%) |
Apr 16, 2003 | 6.580 | 6.580 | 6.526 | 6.526 | 1,630 | +0.01(+0.21%) |
Apr 15, 2003 | 6.546 | 6.546 | 6.451 | 6.512 | 889 | +0.18(+2.77%) |
Apr 14, 2003 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 6.222 | 6.337 | 6.222 | 6.337 | 1,926 | +0.00(+0.00%) |
Apr 10, 2003 | 6.337 | 6.337 | 6.337 | 6.337 | 148 | +0.11(+1.84%) |
Apr 09, 2003 | 6.249 | 6.262 | 6.208 | 6.222 | 2,030,881 | -0.01(-0.22%) |
Apr 08, 2003 | 6.208 | 6.235 | 6.208 | 6.235 | 592 | -0.04(-0.65%) |
Apr 07, 2003 | 6.330 | 6.330 | 6.276 | 6.276 | 2,963 | +0.33(+5.56%) |
Apr 04, 2003 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.992 | 5.992 | 5.945 | 5.945 | 1,185 | -0.03(-0.56%) |
Apr 02, 2003 | 5.972 | 5.979 | 5.972 | 5.979 | 2,370 | +0.12(+2.07%) |
Apr 01, 2003 | 5.797 | 5.858 | 5.790 | 5.858 | 8,742 | +0.10(+1.76%) |
Mar 31, 2003 | 5.756 | 5.756 | 5.756 | 5.756 | 592 | -0.07(-1.16%) |
Mar 28, 2003 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.824 | 5.824 | 5.824 | 5.824 | 1,037 | +0.05(+0.82%) |
Mar 26, 2003 | 5.891 | 5.891 | 5.777 | 5.777 | 1,037 | +0.01(+0.23%) |
Mar 25, 2003 | 5.763 | 5.763 | 5.763 | 5.763 | 592 | +0.07(+1.30%) |
Mar 24, 2003 | 5.750 | 5.824 | 5.669 | 5.689 | 49,493 | -0.28(-4.64%) |
Mar 21, 2003 | 5.959 | 5.965 | 5.959 | 5.965 | 2,963 | +0.13(+2.31%) |
Mar 20, 2003 | 5.716 | 5.831 | 5.702 | 5.831 | 889 | -0.05(-0.92%) |
Mar 19, 2003 | 5.898 | 5.898 | 5.885 | 5.885 | 5,482 | +0.11(+1.87%) |
Mar 18, 2003 | 5.777 | 5.777 | 5.777 | 5.777 | 889 | -0.20(-3.39%) |
Mar 17, 2003 | 5.702 | 5.986 | 5.608 | 5.979 | 36,749 | +0.30(+5.35%) |
Mar 14, 2003 | 5.669 | 5.675 | 5.601 | 5.675 | 2,222 | +0.26(+4.73%) |
Mar 13, 2003 | 5.534 | 5.567 | 5.412 | 5.419 | 8,742 | +0.45(+9.10%) |
Mar 12, 2003 | 5.129 | 5.129 | 4.967 | 4.967 | 14,670 | -0.30(-5.64%) |
Mar 11, 2003 | 5.270 | 5.270 | 5.264 | 5.264 | 889 | -0.09(-1.64%) |
Mar 10, 2003 | 5.399 | 5.399 | 5.264 | 5.351 | 2,815 | -0.09(-1.61%) |
Mar 07, 2003 | 5.500 | 5.500 | 5.439 | 5.439 | 1,185 | -0.23(-4.05%) |
Mar 06, 2003 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 5.669 | 5.669 | 5.669 | 5.669 | 21,783 | -0.10(-1.75%) |
Mar 04, 2003 | 5.763 | 5.770 | 5.763 | 5.770 | 444 | +0.05(+0.94%) |
Mar 03, 2003 | 5.837 | 5.837 | 5.682 | 5.716 | 21,190 | +0.05(+0.83%) |
Feb 28, 2003 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 5.581 | 5.709 | 5.581 | 5.669 | 4,297 | +0.09(+1.57%) |
Feb 26, 2003 | 5.736 | 5.763 | 5.581 | 5.581 | 3,704 | -0.42(-6.97%) |
Feb 25, 2003 | 5.999 | 5.999 | 5.999 | 5.999 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 5.999 | 5.999 | 5.999 | 5.999 | 592 | -0.01(-0.22%) |
Feb 21, 2003 | 6.148 | 6.148 | 6.013 | 6.013 | 21,635 | -0.13(-2.09%) |
Feb 20, 2003 | 6.154 | 6.154 | 6.141 | 6.141 | 5,334 | -0.01(-0.11%) |
Feb 19, 2003 | 6.303 | 6.303 | 6.148 | 6.148 | 1,333 | -0.16(-2.46%) |
Feb 18, 2003 | 6.370 | 6.370 | 6.262 | 6.303 | 1,630 | +0.12(+1.96%) |
Feb 14, 2003 | 6.181 | 6.181 | 6.181 | 6.181 | 1,897,366 | +0.17(+2.81%) |
Feb 13, 2003 | 6.019 | 6.019 | 6.013 | 6.013 | 889 | +0.03(+0.56%) |
Feb 12, 2003 | 5.986 | 6.100 | 5.979 | 5.979 | 2,222 | -0.22(-3.59%) |
Feb 11, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 444 | +0.22(+3.72%) |
Feb 10, 2003 | 6.080 | 6.080 | 5.945 | 5.979 | 6,371 | -0.10(-1.66%) |
Feb 07, 2003 | 6.208 | 6.208 | 6.080 | 6.080 | 2,074 | -0.13(-2.07%) |
Feb 06, 2003 | 6.208 | 6.208 | 6.208 | 6.208 | 148 | -0.11(-1.71%) |
Feb 05, 2003 | 6.316 | 6.316 | 6.316 | 6.316 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 6.431 | 6.539 | 6.316 | 6.316 | 19,264 | -0.17(-2.60%) |