Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.643 | 6.643 | 6.577 | 6.643 | 132,170 | +0.01(+0.10%) |
May 29, 2003 | 6.636 | 6.643 | 6.543 | 6.636 | 118,622 | +0.01(+0.20%) |
May 28, 2003 | 6.570 | 6.623 | 6.563 | 6.623 | 160,772 | +0.05(+0.81%) |
May 27, 2003 | 6.577 | 6.643 | 6.570 | 6.570 | 232,276 | -0.01(-0.20%) |
May 23, 2003 | 6.577 | 6.596 | 6.523 | 6.583 | 372,425 | +0.01(+0.10%) |
May 22, 2003 | 6.663 | 6.663 | 6.543 | 6.577 | 463,951 | -0.07(-1.10%) |
May 21, 2003 | 6.616 | 6.703 | 6.570 | 6.650 | 220,233 | +0.03(+0.50%) |
May 20, 2003 | 6.676 | 6.782 | 6.577 | 6.616 | 391,844 | -0.03(-0.40%) |
May 19, 2003 | 6.517 | 6.696 | 6.510 | 6.643 | 460,489 | +0.10(+1.52%) |
May 16, 2003 | 6.643 | 6.663 | 6.543 | 6.543 | 162,879 | -0.11(-1.70%) |
May 15, 2003 | 6.650 | 6.716 | 6.643 | 6.656 | 156,858 | +0.01(+0.20%) |
May 14, 2003 | 6.809 | 6.829 | 6.616 | 6.643 | 324,856 | -0.12(-1.77%) |
May 13, 2003 | 6.782 | 6.829 | 6.743 | 6.763 | 296,555 | -0.09(-1.26%) |
May 12, 2003 | 6.909 | 6.909 | 6.809 | 6.849 | 312,512 | +0.30(+4.56%) |
May 09, 2003 | 6.278 | 6.550 | 6.211 | 6.550 | 319,738 | +0.37(+6.02%) |
May 08, 2003 | 6.158 | 6.205 | 6.112 | 6.178 | 197,051 | +0.02(+0.32%) |
May 07, 2003 | 6.045 | 6.158 | 6.045 | 6.158 | 245,825 | +0.06(+0.98%) |
May 06, 2003 | 6.045 | 6.112 | 6.038 | 6.098 | 91,224 | +0.01(+0.11%) |
May 05, 2003 | 6.038 | 6.138 | 6.038 | 6.092 | 144,815 | -0.01(-0.22%) |
May 02, 2003 | 5.979 | 6.112 | 5.945 | 6.105 | 342,469 | +0.16(+2.68%) |
May 01, 2003 | 5.979 | 6.045 | 5.932 | 5.945 | 159,718 | -0.03(-0.56%) |
Apr 30, 2003 | 5.945 | 6.112 | 5.932 | 5.979 | 83,697 | +0.07(+1.12%) |
Apr 29, 2003 | 6.178 | 6.178 | 5.912 | 5.912 | 181,094 | -0.23(-3.78%) |
Apr 28, 2003 | 5.979 | 6.218 | 5.979 | 6.145 | 291,738 | +0.27(+4.52%) |
Apr 25, 2003 | 5.985 | 6.012 | 5.879 | 5.879 | 210,750 | -0.11(-1.78%) |
Apr 24, 2003 | 6.145 | 6.145 | 5.959 | 5.985 | 194,642 | -0.13(-2.07%) |
Apr 23, 2003 | 6.012 | 6.151 | 5.813 | 6.112 | 531,692 | -0.02(-0.33%) |
Apr 22, 2003 | 6.145 | 6.211 | 6.052 | 6.131 | 282,405 | +0.03(+0.44%) |
Apr 21, 2003 | 6.477 | 6.477 | 6.045 | 6.105 | 333,436 | -0.26(-4.07%) |
Apr 17, 2003 | 6.643 | 6.676 | 6.311 | 6.364 | 261,631 | -0.27(-4.01%) |
Apr 16, 2003 | 6.709 | 6.729 | 6.596 | 6.630 | 98,450 | -0.04(-0.60%) |
Apr 15, 2003 | 6.763 | 6.763 | 6.643 | 6.670 | 150,836 | -0.13(-1.86%) |
Apr 14, 2003 | 6.643 | 6.856 | 6.643 | 6.796 | 284,813 | +0.05(+0.79%) |
Apr 11, 2003 | 6.776 | 6.836 | 6.696 | 6.743 | 85,504 | -0.07(-0.98%) |
Apr 10, 2003 | 6.842 | 6.935 | 6.769 | 6.809 | 95,740 | -0.03(-0.49%) |
Apr 09, 2003 | 6.696 | 6.955 | 6.696 | 6.842 | 190,126 | +0.06(+0.88%) |
Apr 08, 2003 | 6.882 | 6.955 | 6.776 | 6.782 | 72,708 | -0.11(-1.64%) |
Apr 07, 2003 | 6.709 | 6.962 | 6.709 | 6.895 | 194,793 | +0.36(+5.49%) |
Apr 04, 2003 | 6.656 | 6.769 | 6.537 | 6.537 | 254,706 | -0.05(-0.81%) |
Apr 03, 2003 | 6.955 | 6.955 | 6.550 | 6.590 | 1,168,760 | -0.37(-5.34%) |
Apr 02, 2003 | 6.875 | 6.975 | 6.856 | 6.962 | 626,229 | +0.13(+1.95%) |
Apr 01, 2003 | 6.723 | 6.875 | 6.709 | 6.829 | 231,072 | +0.14(+2.09%) |
Mar 31, 2003 | 6.982 | 7.108 | 6.689 | 6.689 | 195,244 | -0.29(-4.19%) |
Mar 28, 2003 | 7.081 | 7.121 | 6.889 | 6.982 | 140,299 | -0.20(-2.78%) |
Mar 27, 2003 | 7.108 | 7.181 | 6.935 | 7.181 | 268,555 | +0.17(+2.46%) |
Mar 26, 2003 | 6.875 | 7.015 | 6.856 | 7.008 | 326,662 | +0.17(+2.43%) |
Mar 25, 2003 | 6.683 | 6.862 | 6.676 | 6.842 | 414,124 | +0.19(+2.90%) |
Mar 24, 2003 | 6.849 | 6.849 | 6.643 | 6.650 | 229,266 | -0.19(-2.82%) |
Mar 21, 2003 | 6.643 | 6.909 | 6.603 | 6.842 | 462,596 | +0.20(+3.00%) |
Mar 20, 2003 | 6.623 | 6.656 | 6.596 | 6.643 | 208,642 | +0.02(+0.30%) |
Mar 19, 2003 | 6.570 | 6.709 | 6.570 | 6.623 | 428,726 | +0.12(+1.84%) |
Mar 18, 2003 | 6.444 | 6.550 | 6.377 | 6.503 | 317,931 | +0.06(+0.93%) |
Mar 17, 2003 | 6.098 | 6.464 | 6.098 | 6.444 | 210,599 | +0.35(+5.66%) |
Mar 14, 2003 | 6.178 | 6.211 | 6.058 | 6.098 | 168,299 | +0.01(+0.22%) |
Mar 13, 2003 | 5.999 | 6.112 | 5.972 | 6.085 | 224,900 | +0.15(+2.46%) |
Mar 12, 2003 | 5.979 | 6.012 | 5.859 | 5.939 | 174,019 | -0.07(-1.11%) |
Mar 11, 2003 | 5.979 | 6.032 | 5.899 | 6.005 | 196,599 | +0.00(+0.00%) |
Mar 10, 2003 | 5.985 | 6.178 | 5.959 | 6.005 | 356,769 | -0.01(-0.11%) |
Mar 07, 2003 | 5.979 | 6.224 | 5.979 | 6.012 | 326,963 | +0.03(+0.56%) |
Mar 06, 2003 | 6.344 | 6.344 | 5.945 | 5.979 | 557,133 | -0.17(-2.70%) |
Mar 05, 2003 | 6.643 | 6.676 | 6.098 | 6.145 | 900,354 | -0.51(-7.68%) |
Mar 04, 2003 | 6.849 | 6.849 | 6.616 | 6.656 | 220,685 | -0.19(-2.72%) |