Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.762 | 6.938 | 6.758 | 6.902 | 1,460,915 | +0.14(+2.06%) |
May 29, 2003 | 6.786 | 6.805 | 6.721 | 6.762 | 1,525,943 | -0.02(-0.35%) |
May 28, 2003 | 6.683 | 6.808 | 6.683 | 6.786 | 902,382 | +0.10(+1.55%) |
May 27, 2003 | 6.696 | 6.696 | 6.646 | 6.683 | 728,676 | -0.07(-1.08%) |
May 23, 2003 | 6.707 | 6.761 | 6.704 | 6.756 | 286,838 | +0.05(+0.80%) |
May 22, 2003 | 6.670 | 6.758 | 6.657 | 6.702 | 1,038,675 | +0.06(+0.90%) |
May 21, 2003 | 6.561 | 6.646 | 6.518 | 6.642 | 632,469 | +0.07(+1.08%) |
May 20, 2003 | 6.561 | 6.657 | 6.561 | 6.572 | 822,210 | -0.00(-0.02%) |
May 19, 2003 | 6.668 | 6.678 | 6.553 | 6.573 | 975,428 | -0.16(-2.42%) |
May 16, 2003 | 6.575 | 6.736 | 6.522 | 6.736 | 887,238 | +0.15(+2.35%) |
May 15, 2003 | 6.561 | 6.609 | 6.533 | 6.581 | 497,958 | +0.01(+0.22%) |
May 14, 2003 | 6.572 | 6.650 | 6.549 | 6.566 | 1,359,363 | -0.01(-0.19%) |
May 13, 2003 | 6.354 | 6.623 | 6.354 | 6.578 | 1,930,368 | +0.21(+3.35%) |
May 12, 2003 | 6.247 | 6.427 | 6.230 | 6.365 | 815,083 | +0.11(+1.76%) |
May 09, 2003 | 6.230 | 6.320 | 6.180 | 6.255 | 821,319 | +0.04(+0.61%) |
May 08, 2003 | 6.219 | 6.239 | 6.169 | 6.217 | 1,259,594 | -0.02(-0.40%) |
May 07, 2003 | 6.320 | 6.354 | 6.208 | 6.242 | 1,255,140 | -0.10(-1.59%) |
May 06, 2003 | 6.376 | 6.376 | 6.290 | 6.343 | 1,177,640 | -0.03(-0.53%) |
May 05, 2003 | 6.404 | 6.511 | 6.361 | 6.376 | 1,234,651 | -0.02(-0.35%) |
May 02, 2003 | 6.247 | 6.454 | 6.247 | 6.399 | 1,319,277 | +0.14(+2.19%) |
May 01, 2003 | 6.347 | 6.376 | 6.262 | 6.262 | 2,060,425 | -0.09(-1.34%) |
Apr 30, 2003 | 6.242 | 6.371 | 6.188 | 6.347 | 1,577,610 | +0.10(+1.60%) |
Apr 29, 2003 | 6.220 | 6.300 | 6.150 | 6.247 | 2,592,233 | +0.03(+0.45%) |
Apr 28, 2003 | 5.910 | 6.308 | 5.910 | 6.219 | 4,841,509 | +0.33(+5.62%) |
Apr 25, 2003 | 5.793 | 5.916 | 5.793 | 5.888 | 1,612,351 | +0.10(+1.65%) |
Apr 24, 2003 | 5.669 | 5.793 | 5.669 | 5.793 | 1,147,353 | +0.12(+2.18%) |
Apr 23, 2003 | 5.645 | 5.753 | 5.613 | 5.669 | 2,743,670 | +0.08(+1.43%) |
Apr 22, 2003 | 5.502 | 5.675 | 5.409 | 5.589 | 2,863,037 | +0.12(+2.20%) |
Apr 21, 2003 | 5.483 | 5.488 | 5.419 | 5.469 | 433,820 | -0.04(-0.65%) |
Apr 17, 2003 | 5.457 | 5.576 | 5.449 | 5.505 | 1,927,695 | +0.16(+3.00%) |
Apr 16, 2003 | 5.338 | 5.378 | 5.335 | 5.345 | 498,849 | +0.01(+0.23%) |
Apr 15, 2003 | 5.329 | 5.351 | 5.324 | 5.332 | 353,648 | -0.00(-0.02%) |
Apr 14, 2003 | 5.250 | 5.343 | 5.242 | 5.333 | 378,590 | +0.08(+1.58%) |
Apr 11, 2003 | 5.299 | 5.299 | 5.235 | 5.250 | 318,016 | -0.04(-0.74%) |
Apr 10, 2003 | 5.254 | 5.293 | 5.226 | 5.290 | 399,970 | +0.04(+0.79%) |
Apr 09, 2003 | 5.226 | 5.265 | 5.192 | 5.248 | 694,825 | +0.03(+0.62%) |
Apr 08, 2003 | 5.231 | 5.250 | 5.181 | 5.216 | 709,078 | -0.03(-0.51%) |
Apr 07, 2003 | 5.467 | 5.484 | 5.239 | 5.242 | 1,976,689 | -0.19(-3.51%) |
Apr 04, 2003 | 5.428 | 5.478 | 5.418 | 5.433 | 572,785 | +0.01(+0.25%) |
Apr 03, 2003 | 5.411 | 5.523 | 5.411 | 5.420 | 1,127,755 | +0.01(+0.25%) |
Apr 02, 2003 | 5.318 | 5.422 | 5.302 | 5.406 | 954,939 | +0.02(+0.40%) |
Apr 01, 2003 | 5.406 | 5.410 | 5.341 | 5.385 | 413,332 | -0.02(-0.37%) |
Mar 31, 2003 | 5.450 | 5.450 | 5.361 | 5.405 | 774,997 | -0.06(-1.03%) |
Mar 28, 2003 | 5.478 | 5.478 | 5.433 | 5.461 | 538,935 | -0.03(-0.51%) |
Mar 27, 2003 | 5.433 | 5.489 | 5.366 | 5.489 | 1,379,852 | +0.04(+0.82%) |
Mar 26, 2003 | 5.433 | 5.491 | 5.433 | 5.445 | 1,917,006 | +0.01(+0.14%) |
Mar 25, 2003 | 5.383 | 5.450 | 5.383 | 5.437 | 971,865 | +0.05(+0.90%) |
Mar 24, 2003 | 5.276 | 5.412 | 5.246 | 5.388 | 1,976,689 | +0.10(+1.91%) |
Mar 21, 2003 | 5.130 | 5.291 | 5.130 | 5.287 | 1,122,410 | +0.17(+3.40%) |
Mar 20, 2003 | 5.272 | 5.272 | 5.113 | 5.113 | 994,135 | -0.16(-2.98%) |
Mar 19, 2003 | 5.175 | 5.271 | 5.175 | 5.271 | 266,349 | +0.10(+1.95%) |
Mar 18, 2003 | 5.161 | 5.257 | 5.130 | 5.170 | 832,009 | +0.01(+0.22%) |
Mar 17, 2003 | 4.850 | 5.185 | 4.850 | 5.158 | 1,076,979 | +0.31(+6.37%) |
Mar 14, 2003 | 4.771 | 4.872 | 4.771 | 4.850 | 840,026 | +0.08(+1.60%) |
Mar 13, 2003 | 4.771 | 4.793 | 4.761 | 4.773 | 363,447 | +0.02(+0.33%) |
Mar 12, 2003 | 4.760 | 4.777 | 4.704 | 4.758 | 555,860 | +0.01(+0.26%) |
Mar 11, 2003 | 4.756 | 4.793 | 4.734 | 4.745 | 186,177 | -0.01(-0.21%) |
Mar 10, 2003 | 4.746 | 4.789 | 4.745 | 4.755 | 290,401 | +0.00(+0.07%) |
Mar 07, 2003 | 4.754 | 4.798 | 4.738 | 4.752 | 312,671 | -0.00(-0.02%) |
Mar 06, 2003 | 4.727 | 4.788 | 4.727 | 4.753 | 628,015 | +0.01(+0.21%) |
Mar 05, 2003 | 4.808 | 4.823 | 4.737 | 4.743 | 480,142 | -0.06(-1.33%) |
Mar 04, 2003 | 4.838 | 4.854 | 4.807 | 4.807 | 269,022 | -0.03(-0.72%) |