Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.521 | 6.590 | 6.504 | 6.524 | 13,239 | +0.00(+0.06%) |
May 29, 2003 | 6.519 | 6.521 | 6.474 | 6.521 | 2,862 | +0.09(+1.36%) |
May 28, 2003 | 6.288 | 6.521 | 6.288 | 6.433 | 20,038 | +0.15(+2.31%) |
May 27, 2003 | 6.206 | 6.334 | 6.206 | 6.288 | 28,626 | +0.06(+0.93%) |
May 23, 2003 | 6.232 | 6.232 | 6.156 | 6.230 | 13,239 | +0.07(+1.15%) |
May 22, 2003 | 6.224 | 6.232 | 6.154 | 6.159 | 26,122 | -0.07(-1.05%) |
May 21, 2003 | 6.148 | 6.241 | 6.148 | 6.224 | 12,166 | +0.08(+1.24%) |
May 20, 2003 | 6.120 | 6.148 | 6.120 | 6.148 | 15,386 | +0.01(+0.21%) |
May 19, 2003 | 6.135 | 6.137 | 6.109 | 6.135 | 12,882 | +0.06(+1.01%) |
May 16, 2003 | 6.213 | 6.213 | 5.999 | 6.074 | 17,891 | -0.07(-1.21%) |
May 15, 2003 | 6.094 | 6.148 | 6.094 | 6.148 | 3,578 | +0.09(+1.51%) |
May 14, 2003 | 6.120 | 6.146 | 6.012 | 6.057 | 13,955 | -0.09(-1.45%) |
May 13, 2003 | 6.122 | 6.146 | 6.109 | 6.146 | 5,009 | +0.00(+0.00%) |
May 12, 2003 | 6.191 | 6.191 | 6.111 | 6.146 | 10,377 | -0.01(-0.18%) |
May 09, 2003 | 6.196 | 6.196 | 6.113 | 6.157 | 22,543 | -0.09(-1.46%) |
May 08, 2003 | 6.185 | 6.251 | 6.185 | 6.249 | 19,323 | +0.04(+0.57%) |
May 07, 2003 | 6.297 | 6.297 | 6.195 | 6.213 | 33,278 | -0.07(-1.19%) |
May 06, 2003 | 6.241 | 6.310 | 6.241 | 6.288 | 24,332 | +0.07(+1.14%) |
May 05, 2003 | 6.170 | 6.217 | 6.148 | 6.217 | 7,514 | +0.05(+0.82%) |
May 02, 2003 | 6.144 | 6.170 | 6.144 | 6.167 | 17,891 | +0.14(+2.26%) |
Apr 30, 2003 | 5.962 | 6.031 | 5.943 | 6.031 | 21,112 | +0.07(+1.16%) |
Apr 29, 2003 | 5.960 | 5.962 | 5.934 | 5.962 | 8,588 | +0.01(+0.22%) |
Apr 28, 2003 | 5.924 | 5.949 | 5.915 | 5.949 | 8,588 | +0.02(+0.41%) |
Apr 25, 2003 | 5.960 | 5.962 | 5.917 | 5.924 | 10,735 | -0.04(-0.59%) |
Apr 24, 2003 | 5.939 | 5.960 | 5.939 | 5.960 | 2,147 | +0.05(+0.85%) |
Apr 23, 2003 | 5.952 | 5.952 | 5.898 | 5.910 | 11,092 | -0.04(-0.72%) |
Apr 22, 2003 | 5.938 | 5.962 | 5.938 | 5.952 | 6,083 | +0.02(+0.28%) |
Apr 21, 2003 | 5.939 | 5.962 | 5.934 | 5.936 | 14,671 | -0.00(-0.06%) |
Apr 17, 2003 | 5.962 | 6.055 | 5.938 | 5.939 | 16,460 | -0.02(-0.38%) |
Apr 16, 2003 | 5.854 | 5.962 | 5.854 | 5.962 | 8,945 | +0.07(+1.27%) |
Apr 15, 2003 | 5.824 | 5.887 | 5.824 | 5.887 | 3,578 | +0.02(+0.38%) |
Apr 14, 2003 | 5.734 | 5.895 | 5.734 | 5.865 | 15,386 | +0.16(+2.84%) |
Apr 11, 2003 | 5.714 | 5.734 | 5.692 | 5.703 | 7,514 | +0.02(+0.43%) |
Apr 10, 2003 | 5.679 | 5.707 | 5.679 | 5.679 | 4,651 | +0.01(+0.10%) |
Apr 09, 2003 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.703 | 5.703 | 5.673 | 5.673 | 715 | -0.01(-0.13%) |
Apr 07, 2003 | 5.632 | 5.710 | 5.632 | 5.680 | 3,220 | +0.06(+1.13%) |
Apr 04, 2003 | 5.617 | 5.617 | 5.617 | 5.617 | 2,862 | +0.00(+0.07%) |
Apr 03, 2003 | 5.610 | 5.630 | 5.569 | 5.613 | 8,945 | +0.00(+0.07%) |
Apr 02, 2003 | 5.544 | 5.610 | 5.544 | 5.610 | 7,872 | +0.05(+0.87%) |
Apr 01, 2003 | 5.580 | 5.608 | 5.561 | 5.561 | 4,651 | -0.05(-0.83%) |
Mar 31, 2003 | 5.613 | 5.625 | 5.589 | 5.608 | 11,092 | +0.02(+0.33%) |
Mar 28, 2003 | 5.639 | 5.662 | 5.589 | 5.589 | 12,524 | -0.05(-0.86%) |
Mar 27, 2003 | 5.638 | 5.638 | 5.638 | 5.638 | 357 | +0.03(+0.53%) |
Mar 26, 2003 | 5.731 | 5.731 | 5.608 | 5.608 | 11,450 | -0.03(-0.53%) |
Mar 25, 2003 | 5.654 | 5.766 | 5.617 | 5.638 | 16,460 | +0.03(+0.53%) |
Mar 24, 2003 | 5.779 | 5.822 | 5.608 | 5.608 | 18,918 | -0.22(-3.74%) |
Mar 21, 2003 | 5.869 | 5.869 | 5.757 | 5.826 | 11,092 | -0.04(-0.73%) |
Mar 20, 2003 | 5.906 | 5.962 | 5.869 | 5.869 | 13,955 | +0.00(+0.00%) |
Mar 19, 2003 | 5.960 | 5.960 | 5.869 | 5.869 | 6,441 | -0.09(-1.53%) |
Mar 18, 2003 | 5.962 | 5.962 | 5.943 | 5.960 | 322,053 | +0.01(+0.09%) |
Mar 17, 2003 | 5.943 | 6.003 | 5.934 | 5.954 | 11,808 | -0.00(-0.03%) |
Mar 14, 2003 | 6.073 | 5.965 | 5.874 | 5.956 | 107,351 | -0.12(-1.93%) |
Mar 13, 2003 | 5.794 | 6.074 | 5.757 | 6.073 | 14,671 | +0.30(+5.16%) |
Mar 12, 2003 | 5.893 | 5.897 | 5.775 | 5.775 | 10,019 | -0.14(-2.36%) |
Mar 11, 2003 | 5.938 | 5.945 | 5.895 | 5.915 | 5,009 | -0.05(-0.78%) |
Mar 10, 2003 | 6.001 | 6.047 | 5.934 | 5.962 | 10,377 | +0.04(+0.63%) |
Mar 07, 2003 | 5.915 | 5.930 | 5.915 | 5.924 | 4,651 | +0.06(+0.98%) |
Mar 06, 2003 | 5.870 | 5.928 | 5.822 | 5.867 | 7,156 | -0.02(-0.32%) |
Mar 05, 2003 | 5.921 | 5.921 | 5.885 | 5.885 | 1,789 | -0.02(-0.35%) |
Mar 04, 2003 | 5.822 | 5.962 | 5.822 | 5.906 | 8,230 | -0.06(-0.94%) |