Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.864 | 7.214 | 6.864 | 7.196 | 167,292 | +0.42(+6.23%) |
May 29, 2003 | 6.828 | 6.954 | 6.729 | 6.774 | 151,132 | -0.09(-1.31%) |
May 28, 2003 | 6.577 | 6.927 | 6.550 | 6.864 | 218,227 | +0.29(+4.37%) |
May 27, 2003 | 6.334 | 6.639 | 6.334 | 6.577 | 55,281 | +0.25(+3.97%) |
May 23, 2003 | 6.325 | 6.361 | 6.325 | 6.325 | 46,699 | +0.00(+0.00%) |
May 22, 2003 | 6.281 | 6.352 | 6.218 | 6.325 | 91,504 | +0.13(+2.03%) |
May 21, 2003 | 6.209 | 6.263 | 6.155 | 6.200 | 108,779 | -0.04(-0.58%) |
May 20, 2003 | 6.236 | 6.281 | 6.191 | 6.236 | 103,429 | +0.04(+0.72%) |
May 19, 2003 | 6.101 | 6.290 | 5.563 | 6.191 | 115,132 | +0.14(+2.37%) |
May 16, 2003 | 6.343 | 6.532 | 6.038 | 6.047 | 156,704 | -0.37(-5.73%) |
May 15, 2003 | 6.523 | 6.622 | 6.406 | 6.415 | 64,197 | -0.04(-0.69%) |
May 14, 2003 | 6.361 | 6.505 | 6.325 | 6.460 | 45,473 | +0.13(+2.13%) |
May 13, 2003 | 6.316 | 6.361 | 6.236 | 6.325 | 103,206 | +0.05(+0.86%) |
May 12, 2003 | 6.236 | 6.281 | 6.236 | 6.272 | 51,380 | +0.00(+0.00%) |
May 09, 2003 | 6.263 | 6.325 | 6.236 | 6.272 | 48,705 | +0.01(+0.14%) |
May 08, 2003 | 6.191 | 6.281 | 6.173 | 6.263 | 109,448 | +0.07(+1.16%) |
May 07, 2003 | 6.236 | 6.281 | 6.173 | 6.191 | 114,240 | -0.05(-0.86%) |
May 06, 2003 | 6.236 | 6.281 | 6.020 | 6.245 | 161,831 | +0.04(+0.72%) |
May 05, 2003 | 6.254 | 6.272 | 5.940 | 6.200 | 106,773 | -0.02(-0.29%) |
May 02, 2003 | 6.299 | 6.361 | 6.200 | 6.218 | 47,925 | -0.11(-1.70%) |
May 01, 2003 | 6.191 | 6.325 | 6.146 | 6.325 | 67,429 | +0.15(+2.47%) |
Apr 30, 2003 | 6.101 | 6.281 | 6.092 | 6.173 | 115,132 | +0.04(+0.73%) |
Apr 29, 2003 | 6.191 | 6.227 | 6.110 | 6.128 | 68,210 | -0.15(-2.43%) |
Apr 28, 2003 | 6.047 | 6.281 | 6.047 | 6.281 | 58,067 | +0.32(+5.42%) |
Apr 25, 2003 | 5.993 | 6.191 | 5.877 | 5.958 | 26,749 | -0.05(-0.90%) |
Apr 24, 2003 | 6.128 | 6.236 | 5.985 | 6.011 | 26,191 | -0.16(-2.62%) |
Apr 23, 2003 | 6.119 | 6.263 | 6.074 | 6.173 | 40,569 | +0.10(+1.62%) |
Apr 22, 2003 | 5.993 | 6.218 | 5.859 | 6.074 | 64,420 | +0.08(+1.35%) |
Apr 21, 2003 | 6.281 | 6.281 | 5.868 | 5.993 | 77,795 | -0.29(-4.57%) |
Apr 17, 2003 | 5.958 | 6.281 | 5.949 | 6.281 | 76,457 | +0.41(+7.03%) |
Apr 16, 2003 | 6.164 | 6.209 | 5.850 | 5.868 | 49,485 | -0.35(-5.63%) |
Apr 15, 2003 | 6.119 | 6.290 | 5.922 | 6.218 | 80,581 | +0.07(+1.17%) |
Apr 14, 2003 | 5.985 | 6.227 | 5.949 | 6.146 | 38,563 | +0.22(+3.79%) |
Apr 11, 2003 | 6.029 | 6.038 | 5.850 | 5.922 | 63,083 | -0.02(-0.30%) |
Apr 10, 2003 | 5.922 | 6.002 | 5.850 | 5.940 | 32,879 | +0.04(+0.61%) |
Apr 09, 2003 | 5.877 | 6.101 | 5.814 | 5.904 | 79,244 | +0.04(+0.61%) |
Apr 08, 2003 | 6.002 | 6.029 | 5.796 | 5.868 | 64,197 | -0.13(-2.24%) |
Apr 07, 2003 | 6.056 | 6.370 | 5.922 | 6.002 | 79,689 | +0.08(+1.36%) |
Apr 04, 2003 | 5.931 | 6.047 | 5.868 | 5.922 | 33,436 | -0.03(-0.45%) |
Apr 03, 2003 | 6.406 | 6.415 | 5.940 | 5.949 | 42,464 | -0.37(-5.82%) |
Apr 02, 2003 | 6.002 | 6.316 | 5.985 | 6.316 | 61,076 | +0.40(+6.83%) |
Apr 01, 2003 | 5.895 | 5.967 | 5.778 | 5.913 | 89,609 | +0.04(+0.61%) |
Mar 31, 2003 | 5.940 | 6.101 | 5.877 | 5.877 | 107,107 | -0.11(-1.80%) |
Mar 28, 2003 | 6.209 | 6.218 | 5.967 | 5.985 | 63,083 | -0.30(-4.71%) |
Mar 27, 2003 | 6.074 | 6.281 | 6.056 | 6.281 | 185,014 | +0.18(+2.94%) |
Mar 26, 2003 | 6.263 | 6.424 | 6.101 | 6.101 | 116,023 | -0.21(-3.27%) |
Mar 25, 2003 | 6.236 | 6.379 | 6.074 | 6.308 | 75,120 | +0.03(+0.43%) |
Mar 24, 2003 | 6.514 | 6.514 | 6.200 | 6.281 | 79,021 | -0.23(-3.58%) |
Mar 21, 2003 | 6.191 | 6.532 | 6.191 | 6.514 | 79,355 | +0.35(+5.68%) |
Mar 20, 2003 | 6.101 | 6.281 | 5.913 | 6.164 | 53,052 | +0.00(+0.00%) |
Mar 19, 2003 | 5.913 | 6.191 | 5.913 | 6.164 | 40,012 | +0.25(+4.25%) |
Mar 18, 2003 | 5.904 | 5.913 | 5.679 | 5.913 | 134,191 | +0.05(+0.92%) |
Mar 17, 2003 | 5.563 | 5.859 | 5.545 | 5.859 | 200,283 | +0.12(+2.03%) |
Mar 14, 2003 | 5.742 | 5.823 | 5.626 | 5.742 | 43,578 | +0.06(+1.11%) |
Mar 13, 2003 | 5.608 | 5.679 | 5.563 | 5.679 | 82,253 | +0.12(+2.10%) |
Mar 12, 2003 | 5.563 | 5.581 | 5.563 | 5.563 | 75,454 | +0.00(+0.00%) |
Mar 11, 2003 | 5.545 | 5.572 | 5.518 | 5.563 | 100,308 | +0.04(+0.65%) |
Mar 10, 2003 | 5.536 | 5.590 | 5.518 | 5.527 | 77,906 | -0.04(-0.65%) |
Mar 07, 2003 | 5.518 | 5.706 | 5.518 | 5.563 | 50,600 | +0.04(+0.81%) |
Mar 06, 2003 | 5.518 | 5.563 | 5.482 | 5.518 | 106,773 | +0.00(+0.00%) |
Mar 05, 2003 | 5.536 | 5.608 | 5.518 | 5.518 | 45,696 | -0.03(-0.49%) |
Mar 04, 2003 | 5.527 | 5.635 | 5.527 | 5.545 | 23,851 | +0.02(+0.32%) |