Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.100 | 6.104 | 6.021 | 6.082 | 204,879 | -0.02(-0.29%) |
May 29, 2003 | 6.108 | 6.108 | 6.078 | 6.100 | 273,096 | +0.02(+0.29%) |
May 28, 2003 | 6.095 | 6.113 | 6.069 | 6.082 | 257,937 | +0.00(+0.07%) |
May 27, 2003 | 6.074 | 6.113 | 6.056 | 6.078 | 326,613 | +0.01(+0.22%) |
May 23, 2003 | 6.082 | 6.117 | 6.065 | 6.065 | 237,724 | -0.02(-0.29%) |
May 22, 2003 | 6.074 | 6.087 | 6.047 | 6.082 | 133,906 | +0.04(+0.65%) |
May 21, 2003 | 6.052 | 6.087 | 6.017 | 6.043 | 218,201 | +0.00(+0.07%) |
May 20, 2003 | 5.965 | 6.095 | 5.943 | 6.039 | 255,640 | +0.07(+1.09%) |
May 19, 2003 | 5.965 | 5.973 | 5.921 | 5.973 | 129,772 | +0.03(+0.51%) |
May 16, 2003 | 5.912 | 5.960 | 5.895 | 5.943 | 157,564 | +0.05(+0.89%) |
May 15, 2003 | 5.825 | 5.899 | 5.825 | 5.891 | 436,173 | +0.03(+0.59%) |
May 14, 2003 | 5.878 | 5.878 | 5.847 | 5.856 | 175,480 | -0.01(-0.22%) |
May 13, 2003 | 5.904 | 5.904 | 5.851 | 5.869 | 214,985 | -0.04(-0.74%) |
May 12, 2003 | 5.886 | 5.917 | 5.886 | 5.912 | 235,657 | +0.02(+0.30%) |
May 09, 2003 | 5.878 | 5.895 | 5.847 | 5.895 | 235,428 | +0.05(+0.89%) |
May 08, 2003 | 5.825 | 5.847 | 5.808 | 5.843 | 204,879 | +0.02(+0.37%) |
May 07, 2003 | 5.825 | 5.851 | 5.804 | 5.821 | 205,109 | +0.00(+0.00%) |
May 06, 2003 | 5.825 | 5.825 | 5.777 | 5.821 | 172,723 | +0.00(+0.07%) |
May 05, 2003 | 5.812 | 5.825 | 5.782 | 5.817 | 323,857 | +0.01(+0.15%) |
May 02, 2003 | 5.795 | 5.808 | 5.756 | 5.808 | 202,812 | +0.02(+0.30%) |
May 01, 2003 | 5.756 | 5.791 | 5.751 | 5.791 | 177,317 | +0.04(+0.76%) |
Apr 30, 2003 | 5.734 | 5.747 | 5.708 | 5.747 | 183,748 | +0.02(+0.30%) |
Apr 29, 2003 | 5.721 | 5.738 | 5.712 | 5.730 | 99,913 | +0.02(+0.38%) |
Apr 28, 2003 | 5.703 | 5.725 | 5.682 | 5.708 | 145,850 | +0.01(+0.15%) |
Apr 25, 2003 | 5.725 | 5.747 | 5.669 | 5.699 | 185,126 | -0.03(-0.53%) |
Apr 24, 2003 | 5.743 | 5.764 | 5.721 | 5.730 | 135,514 | -0.00(-0.08%) |
Apr 23, 2003 | 5.738 | 5.743 | 5.703 | 5.734 | 152,281 | +0.01(+0.15%) |
Apr 22, 2003 | 5.725 | 5.738 | 5.695 | 5.725 | 164,684 | +0.01(+0.15%) |
Apr 21, 2003 | 5.708 | 5.734 | 5.686 | 5.716 | 128,164 | +0.04(+0.77%) |
Apr 17, 2003 | 5.660 | 5.695 | 5.660 | 5.673 | 148,147 | +0.02(+0.31%) |
Apr 16, 2003 | 5.621 | 5.664 | 5.595 | 5.656 | 166,751 | +0.03(+0.54%) |
Apr 15, 2003 | 5.616 | 5.660 | 5.599 | 5.625 | 254,032 | +0.02(+0.31%) |
Apr 14, 2003 | 5.590 | 5.642 | 5.586 | 5.608 | 161,239 | -0.00(-0.08%) |
Apr 11, 2003 | 5.638 | 5.660 | 5.595 | 5.612 | 128,853 | -0.04(-0.77%) |
Apr 10, 2003 | 5.656 | 5.682 | 5.647 | 5.656 | 131,150 | +0.02(+0.31%) |
Apr 09, 2003 | 5.651 | 5.656 | 5.629 | 5.638 | 155,037 | -0.01(-0.23%) |
Apr 08, 2003 | 5.656 | 5.656 | 5.625 | 5.651 | 157,564 | +0.00(+0.00%) |
Apr 07, 2003 | 5.660 | 5.660 | 5.638 | 5.651 | 108,641 | -0.00(-0.08%) |
Apr 04, 2003 | 5.686 | 5.686 | 5.642 | 5.656 | 115,761 | -0.00(-0.08%) |
Apr 03, 2003 | 5.703 | 5.708 | 5.660 | 5.660 | 228,078 | -0.04(-0.76%) |
Apr 02, 2003 | 5.743 | 5.743 | 5.677 | 5.703 | 163,995 | -0.03(-0.46%) |
Apr 01, 2003 | 5.773 | 5.773 | 5.716 | 5.730 | 170,886 | +0.00(+0.00%) |
Mar 31, 2003 | 5.751 | 5.751 | 5.703 | 5.730 | 173,183 | +0.02(+0.30%) |
Mar 28, 2003 | 5.725 | 5.743 | 5.690 | 5.712 | 58,110 | -0.00(-0.08%) |
Mar 27, 2003 | 5.712 | 5.738 | 5.695 | 5.716 | 156,645 | +0.04(+0.69%) |
Mar 26, 2003 | 5.660 | 5.716 | 5.656 | 5.677 | 100,143 | +0.05(+0.85%) |
Mar 25, 2003 | 5.660 | 5.660 | 5.629 | 5.629 | 188,342 | -0.03(-0.46%) |
Mar 24, 2003 | 5.664 | 5.664 | 5.595 | 5.656 | 157,564 | +0.01(+0.23%) |
Mar 21, 2003 | 5.721 | 5.721 | 5.642 | 5.642 | 254,032 | -0.06(-0.99%) |
Mar 20, 2003 | 5.747 | 5.751 | 5.699 | 5.699 | 156,186 | -0.02(-0.38%) |
Mar 19, 2003 | 5.725 | 5.730 | 5.695 | 5.721 | 146,539 | +0.01(+0.15%) |
Mar 18, 2003 | 5.708 | 5.734 | 5.708 | 5.712 | 2,664,356 | -0.00(-0.08%) |
Mar 17, 2003 | 5.764 | 5.764 | 5.716 | 5.716 | 138,959 | -0.04(-0.76%) |
Mar 14, 2003 | 5.764 | 5.804 | 5.716 | 5.760 | 117,139 | +0.00(+0.00%) |
Mar 13, 2003 | 5.825 | 5.830 | 5.760 | 5.760 | 126,556 | -0.07(-1.12%) |
Mar 12, 2003 | 5.847 | 5.847 | 5.825 | 5.825 | 53,746 | -0.03(-0.59%) |
Mar 11, 2003 | 5.834 | 5.869 | 5.804 | 5.860 | 81,079 | +0.03(+0.52%) |
Mar 10, 2003 | 5.786 | 5.830 | 5.777 | 5.830 | 84,294 | +0.06(+1.06%) |
Mar 07, 2003 | 5.769 | 5.791 | 5.769 | 5.769 | 102,210 | +0.00(+0.00%) |
Mar 06, 2003 | 5.791 | 5.791 | 5.760 | 5.769 | 130,920 | -0.00(-0.08%) |
Mar 05, 2003 | 5.782 | 5.791 | 5.760 | 5.773 | 164,684 | -0.01(-0.15%) |
Mar 04, 2003 | 5.747 | 5.786 | 5.738 | 5.782 | 165,833 | +0.02(+0.30%) |