Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.270 | 6.291 | 6.261 | 6.270 | 52,213 | +0.01(+0.14%) |
May 29, 2003 | 6.270 | 6.270 | 6.253 | 6.261 | 16,708 | -0.01(-0.14%) |
May 28, 2003 | 6.261 | 6.270 | 6.201 | 6.270 | 51,749 | +0.01(+0.14%) |
May 27, 2003 | 6.244 | 6.261 | 6.201 | 6.261 | 47,572 | +0.02(+0.35%) |
May 23, 2003 | 6.205 | 6.244 | 6.201 | 6.240 | 9,050 | +0.00(+0.07%) |
May 22, 2003 | 6.197 | 6.244 | 6.192 | 6.235 | 24,134 | +0.02(+0.28%) |
May 21, 2003 | 6.197 | 6.244 | 6.188 | 6.218 | 65,673 | -0.01(-0.21%) |
May 20, 2003 | 6.188 | 6.253 | 6.188 | 6.231 | 49,197 | +0.01(+0.14%) |
May 19, 2003 | 6.235 | 6.248 | 6.205 | 6.222 | 36,201 | -0.03(-0.55%) |
May 16, 2003 | 6.214 | 6.257 | 6.192 | 6.257 | 37,361 | +0.04(+0.69%) |
May 15, 2003 | 6.119 | 6.222 | 6.119 | 6.214 | 50,125 | +0.05(+0.84%) |
May 14, 2003 | 6.098 | 6.162 | 6.093 | 6.162 | 60,800 | +0.06(+1.06%) |
May 13, 2003 | 6.076 | 6.098 | 6.046 | 6.098 | 54,534 | +0.02(+0.35%) |
May 12, 2003 | 6.054 | 6.098 | 6.037 | 6.076 | 37,826 | +0.03(+0.50%) |
May 09, 2003 | 6.033 | 6.076 | 6.033 | 6.046 | 18,332 | -0.04(-0.64%) |
May 08, 2003 | 6.033 | 6.085 | 6.024 | 6.085 | 13,923 | +0.06(+1.00%) |
May 07, 2003 | 6.054 | 6.059 | 6.024 | 6.024 | 15,780 | -0.03(-0.50%) |
May 06, 2003 | 6.033 | 6.059 | 6.020 | 6.054 | 32,024 | +0.03(+0.43%) |
May 05, 2003 | 6.020 | 6.029 | 5.998 | 6.029 | 30,632 | +0.01(+0.14%) |
May 02, 2003 | 6.020 | 6.020 | 5.994 | 6.020 | 15,780 | +0.01(+0.14%) |
May 01, 2003 | 6.020 | 6.024 | 5.998 | 6.011 | 34,113 | +0.00(+0.07%) |
Apr 30, 2003 | 6.007 | 6.007 | 5.990 | 6.007 | 14,155 | +0.02(+0.36%) |
Apr 29, 2003 | 5.990 | 5.998 | 5.981 | 5.985 | 36,665 | +0.00(+0.07%) |
Apr 28, 2003 | 5.985 | 5.990 | 5.951 | 5.981 | 73,563 | +0.00(+0.00%) |
Apr 25, 2003 | 5.968 | 5.981 | 5.947 | 5.981 | 19,957 | +0.03(+0.58%) |
Apr 24, 2003 | 5.929 | 5.968 | 5.929 | 5.947 | 37,361 | -0.03(-0.50%) |
Apr 23, 2003 | 5.968 | 5.977 | 5.968 | 5.977 | 9,282 | +0.03(+0.51%) |
Apr 22, 2003 | 5.955 | 5.973 | 5.942 | 5.947 | 31,096 | -0.01(-0.14%) |
Apr 21, 2003 | 5.955 | 5.968 | 5.942 | 5.955 | 44,323 | +0.03(+0.51%) |
Apr 17, 2003 | 5.938 | 5.964 | 5.925 | 5.925 | 50,357 | +0.00(+0.00%) |
Apr 16, 2003 | 5.899 | 5.925 | 5.899 | 5.925 | 25,758 | +0.04(+0.66%) |
Apr 15, 2003 | 5.904 | 5.912 | 5.882 | 5.886 | 15,083 | -0.03(-0.51%) |
Apr 14, 2003 | 5.908 | 5.925 | 5.882 | 5.917 | 40,378 | +0.01(+0.22%) |
Apr 11, 2003 | 5.904 | 5.912 | 5.869 | 5.904 | 60,800 | +0.01(+0.15%) |
Apr 10, 2003 | 5.882 | 5.895 | 5.869 | 5.895 | 50,125 | +0.02(+0.37%) |
Apr 09, 2003 | 5.878 | 5.878 | 5.861 | 5.873 | 28,543 | +0.00(+0.00%) |
Apr 08, 2003 | 5.861 | 5.878 | 5.861 | 5.873 | 32,024 | +0.01(+0.22%) |
Apr 07, 2003 | 5.929 | 5.929 | 5.861 | 5.861 | 47,804 | -0.07(-1.23%) |
Apr 04, 2003 | 5.904 | 5.934 | 5.899 | 5.934 | 37,129 | +0.00(+0.00%) |
Apr 03, 2003 | 5.925 | 5.934 | 5.908 | 5.934 | 23,670 | +0.02(+0.36%) |
Apr 02, 2003 | 5.921 | 5.947 | 5.912 | 5.912 | 41,539 | +0.01(+0.15%) |
Apr 01, 2003 | 5.908 | 5.925 | 5.904 | 5.904 | 20,189 | -0.00(-0.07%) |
Mar 31, 2003 | 5.904 | 5.929 | 5.904 | 5.908 | 20,653 | +0.01(+0.22%) |
Mar 28, 2003 | 5.899 | 5.912 | 5.895 | 5.895 | 16,476 | +0.00(+0.00%) |
Mar 27, 2003 | 5.878 | 5.912 | 5.878 | 5.895 | 61,264 | +0.02(+0.37%) |
Mar 26, 2003 | 5.856 | 5.873 | 5.843 | 5.873 | 47,572 | +0.04(+0.74%) |
Mar 25, 2003 | 5.830 | 5.848 | 5.817 | 5.830 | 27,383 | +0.01(+0.15%) |
Mar 24, 2003 | 5.809 | 5.861 | 5.809 | 5.822 | 39,682 | +0.02(+0.30%) |
Mar 21, 2003 | 5.878 | 5.878 | 5.800 | 5.804 | 98,626 | -0.06(-1.10%) |
Mar 20, 2003 | 5.873 | 5.895 | 5.848 | 5.869 | 31,096 | -0.00(-0.07%) |
Mar 19, 2003 | 5.899 | 5.917 | 5.852 | 5.873 | 50,357 | -0.03(-0.58%) |
Mar 18, 2003 | 5.908 | 5.934 | 5.908 | 5.908 | 39,914 | -0.03(-0.58%) |
Mar 17, 2003 | 5.947 | 5.951 | 5.942 | 5.942 | 31,328 | +0.03(+0.51%) |
Mar 14, 2003 | 5.947 | 5.947 | 5.904 | 5.912 | 32,720 | -0.03(-0.58%) |
Mar 13, 2003 | 5.968 | 5.968 | 5.925 | 5.947 | 52,677 | -0.02(-0.36%) |
Mar 12, 2003 | 5.968 | 5.968 | 5.934 | 5.968 | 74,955 | -0.00(-0.07%) |
Mar 11, 2003 | 5.968 | 5.990 | 5.968 | 5.973 | 58,711 | +0.00(+0.07%) |
Mar 10, 2003 | 5.925 | 5.968 | 5.912 | 5.968 | 62,192 | +0.04(+0.73%) |
Mar 07, 2003 | 5.904 | 5.921 | 5.904 | 5.925 | 32,720 | +0.02(+0.36%) |
Mar 06, 2003 | 5.960 | 5.960 | 5.891 | 5.904 | 83,774 | -0.05(-0.80%) |
Mar 05, 2003 | 5.934 | 5.951 | 5.925 | 5.951 | 34,809 | +0.03(+0.44%) |
Mar 04, 2003 | 5.929 | 5.942 | 5.904 | 5.925 | 25,758 | -0.01(-0.15%) |