Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.127 | 6.127 | 6.110 | 6.110 | 62,765 | +0.00(+0.07%) |
May 29, 2003 | 6.118 | 6.118 | 6.098 | 6.106 | 87,872 | -0.01(-0.20%) |
May 28, 2003 | 6.127 | 6.151 | 6.098 | 6.118 | 200,367 | +0.01(+0.14%) |
May 27, 2003 | 6.143 | 6.147 | 6.093 | 6.110 | 135,429 | +0.01(+0.14%) |
May 23, 2003 | 6.089 | 6.147 | 6.089 | 6.102 | 64,697 | -0.01(-0.20%) |
May 22, 2003 | 6.060 | 6.114 | 6.048 | 6.114 | 222,094 | +0.05(+0.89%) |
May 21, 2003 | 6.085 | 6.093 | 6.048 | 6.060 | 105,253 | -0.02(-0.27%) |
May 20, 2003 | 6.069 | 6.077 | 6.060 | 6.077 | 158,845 | +0.00(+0.00%) |
May 19, 2003 | 6.044 | 6.081 | 6.015 | 6.077 | 109,357 | +0.04(+0.69%) |
May 16, 2003 | 5.994 | 6.048 | 5.990 | 6.035 | 109,840 | +0.03(+0.48%) |
May 15, 2003 | 6.027 | 6.035 | 5.994 | 6.006 | 98,735 | -0.01(-0.21%) |
May 14, 2003 | 6.015 | 6.023 | 5.986 | 6.019 | 138,084 | -0.02(-0.34%) |
May 13, 2003 | 6.002 | 6.040 | 5.977 | 6.040 | 150,637 | +0.04(+0.62%) |
May 12, 2003 | 5.973 | 6.002 | 5.965 | 6.002 | 96,804 | +0.03(+0.49%) |
May 09, 2003 | 5.969 | 5.986 | 5.965 | 5.973 | 77,974 | +0.00(+0.07%) |
May 08, 2003 | 5.969 | 5.969 | 5.940 | 5.969 | 50,936 | +0.00(+0.07%) |
May 07, 2003 | 5.944 | 5.965 | 5.936 | 5.965 | 107,908 | +0.03(+0.49%) |
May 06, 2003 | 5.911 | 5.944 | 5.911 | 5.936 | 81,595 | +0.02(+0.28%) |
May 05, 2003 | 5.915 | 5.944 | 5.915 | 5.919 | 74,353 | +0.00(+0.07%) |
May 02, 2003 | 5.903 | 5.936 | 5.903 | 5.915 | 42,004 | +0.00(+0.07%) |
May 01, 2003 | 5.924 | 5.924 | 5.903 | 5.911 | 56,006 | +0.02(+0.35%) |
Apr 30, 2003 | 5.919 | 5.919 | 5.886 | 5.890 | 82,561 | -0.02(-0.35%) |
Apr 29, 2003 | 5.903 | 5.911 | 5.886 | 5.911 | 70,490 | +0.00(+0.00%) |
Apr 28, 2003 | 5.895 | 5.911 | 5.866 | 5.911 | 103,563 | +0.02(+0.42%) |
Apr 25, 2003 | 5.878 | 5.886 | 5.861 | 5.886 | 92,941 | +0.02(+0.35%) |
Apr 24, 2003 | 5.882 | 5.882 | 5.861 | 5.866 | 103,080 | +0.00(+0.00%) |
Apr 23, 2003 | 5.870 | 5.870 | 5.853 | 5.866 | 133,256 | -0.01(-0.14%) |
Apr 22, 2003 | 5.874 | 5.915 | 5.849 | 5.874 | 185,641 | -0.01(-0.14%) |
Apr 21, 2003 | 5.907 | 5.907 | 5.866 | 5.882 | 69,042 | +0.00(+0.00%) |
Apr 17, 2003 | 5.890 | 5.907 | 5.870 | 5.882 | 31,382 | -0.02(-0.35%) |
Apr 16, 2003 | 5.841 | 5.903 | 5.841 | 5.903 | 93,183 | +0.04(+0.71%) |
Apr 15, 2003 | 5.895 | 5.899 | 5.845 | 5.861 | 74,836 | +0.00(+0.00%) |
Apr 14, 2003 | 5.899 | 5.903 | 5.861 | 5.861 | 69,766 | -0.01(-0.21%) |
Apr 11, 2003 | 5.895 | 5.895 | 5.874 | 5.874 | 19,071 | -0.01(-0.14%) |
Apr 10, 2003 | 5.890 | 5.890 | 5.866 | 5.882 | 56,971 | +0.01(+0.14%) |
Apr 09, 2003 | 5.874 | 5.882 | 5.857 | 5.874 | 96,079 | -0.02(-0.28%) |
Apr 08, 2003 | 5.899 | 5.911 | 5.886 | 5.890 | 63,007 | +0.00(+0.00%) |
Apr 07, 2003 | 5.936 | 5.936 | 5.890 | 5.890 | 113,461 | -0.05(-0.77%) |
Apr 04, 2003 | 5.973 | 5.973 | 5.915 | 5.936 | 78,698 | -0.02(-0.42%) |
Apr 03, 2003 | 5.977 | 5.977 | 5.936 | 5.961 | 49,488 | -0.02(-0.28%) |
Apr 02, 2003 | 5.961 | 5.977 | 5.932 | 5.977 | 89,803 | +0.01(+0.21%) |
Apr 01, 2003 | 6.015 | 6.015 | 5.957 | 5.965 | 70,007 | -0.02(-0.41%) |
Mar 31, 2003 | 6.006 | 6.023 | 5.986 | 5.990 | 63,731 | +0.00(+0.07%) |
Mar 28, 2003 | 5.965 | 6.006 | 5.957 | 5.986 | 96,321 | +0.01(+0.21%) |
Mar 27, 2003 | 5.961 | 5.973 | 5.957 | 5.973 | 91,010 | +0.01(+0.21%) |
Mar 26, 2003 | 5.915 | 5.961 | 5.890 | 5.961 | 81,836 | +0.08(+1.34%) |
Mar 25, 2003 | 5.886 | 5.940 | 5.866 | 5.882 | 119,013 | +0.02(+0.28%) |
Mar 24, 2003 | 5.890 | 5.890 | 5.841 | 5.866 | 119,496 | +0.01(+0.21%) |
Mar 21, 2003 | 5.866 | 5.886 | 5.853 | 5.853 | 65,421 | -0.02(-0.35%) |
Mar 20, 2003 | 5.928 | 5.932 | 5.874 | 5.874 | 82,802 | -0.03(-0.49%) |
Mar 19, 2003 | 5.936 | 5.944 | 5.882 | 5.903 | 75,560 | -0.03(-0.56%) |
Mar 18, 2003 | 5.953 | 5.986 | 5.928 | 5.936 | 67,111 | +0.00(+0.00%) |
Mar 17, 2003 | 5.990 | 5.998 | 5.932 | 5.936 | 107,667 | -0.10(-1.58%) |
Mar 14, 2003 | 6.002 | 6.044 | 5.986 | 6.031 | 38,383 | +0.01(+0.21%) |
Mar 13, 2003 | 6.019 | 6.044 | 6.015 | 6.019 | 25,347 | -0.04(-0.68%) |
Mar 12, 2003 | 6.052 | 6.060 | 6.027 | 6.060 | 58,420 | -0.00(-0.07%) |
Mar 11, 2003 | 6.011 | 6.077 | 6.011 | 6.064 | 63,972 | +0.05(+0.83%) |
Mar 10, 2003 | 5.998 | 6.031 | 5.986 | 6.015 | 41,039 | +0.02(+0.28%) |
Mar 07, 2003 | 6.015 | 6.027 | 6.015 | 5.998 | 63,007 | -0.01(-0.21%) |
Mar 06, 2003 | 5.986 | 6.011 | 5.969 | 6.011 | 49,729 | -0.00(-0.07%) |
Mar 05, 2003 | 5.982 | 6.015 | 5.982 | 6.015 | 45,625 | +0.03(+0.48%) |
Mar 04, 2003 | 5.924 | 5.986 | 5.924 | 5.986 | 31,624 | +0.04(+0.63%) |