Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.600 | 7.190 | 6.600 | 7.000 | 46,200 | +0.31(+4.63%) |
May 29, 2003 | 6.780 | 6.800 | 6.450 | 6.690 | 11,600 | +0.09(+1.36%) |
May 28, 2003 | 6.500 | 6.770 | 6.400 | 6.600 | 119,200 | +0.00(+0.00%) |
May 27, 2003 | 6.600 | 6.820 | 6.500 | 6.600 | 58,800 | -0.02(-0.30%) |
May 23, 2003 | 6.820 | 6.990 | 6.620 | 6.620 | 19,300 | -0.03(-0.45%) |
May 22, 2003 | 6.300 | 6.840 | 6.250 | 6.650 | 46,500 | +0.27(+4.23%) |
May 21, 2003 | 6.220 | 6.410 | 6.120 | 6.380 | 13,100 | +0.04(+0.63%) |
May 20, 2003 | 6.710 | 6.710 | 6.170 | 6.340 | 27,100 | -0.22(-3.35%) |
May 19, 2003 | 6.780 | 7.100 | 6.480 | 6.560 | 19,700 | -0.29(-4.23%) |
May 16, 2003 | 6.700 | 7.290 | 6.700 | 6.850 | 43,500 | -0.06(-0.87%) |
May 15, 2003 | 6.770 | 7.360 | 6.770 | 6.910 | 82,200 | -0.23(-3.22%) |
May 14, 2003 | 7.340 | 7.610 | 7.030 | 7.140 | 66,500 | +0.04(+0.56%) |
May 13, 2003 | 7.160 | 7.310 | 7.100 | 7.100 | 24,600 | +0.04(+0.57%) |
May 12, 2003 | 7.060 | 7.290 | 6.900 | 7.060 | 24,600 | +0.06(+0.86%) |
May 09, 2003 | 7.000 | 7.100 | 6.600 | 7.000 | 67,518 | +0.13(+1.88%) |
May 08, 2003 | 6.840 | 7.009 | 6.800 | 6.871 | 21,000 | +0.03(+0.45%) |
May 07, 2003 | 6.990 | 6.990 | 6.810 | 6.840 | 17,100 | -0.03(-0.44%) |
May 06, 2003 | 6.730 | 7.010 | 6.550 | 6.870 | 74,900 | +0.14(+2.08%) |
May 05, 2003 | 6.540 | 6.800 | 6.310 | 6.730 | 33,500 | +0.27(+4.18%) |
May 02, 2003 | 6.530 | 6.530 | 6.150 | 6.460 | 46,500 | -0.07(-1.07%) |
May 01, 2003 | 6.730 | 6.780 | 6.380 | 6.530 | 38,700 | -0.11(-1.67%) |
Apr 30, 2003 | 6.630 | 6.930 | 6.510 | 6.641 | 68,100 | +0.01(+0.17%) |
Apr 29, 2003 | 6.670 | 6.900 | 6.400 | 6.630 | 12,200 | +0.19(+2.95%) |
Apr 28, 2003 | 6.660 | 6.900 | 6.370 | 6.440 | 21,500 | -0.08(-1.23%) |
Apr 25, 2003 | 6.500 | 6.780 | 6.500 | 6.520 | 13,300 | -0.08(-1.21%) |
Apr 24, 2003 | 6.470 | 6.740 | 6.470 | 6.600 | 15,300 | +0.04(+0.61%) |
Apr 23, 2003 | 6.420 | 6.780 | 6.400 | 6.560 | 47,700 | +0.29(+4.63%) |
Apr 22, 2003 | 6.220 | 6.590 | 6.220 | 6.270 | 22,800 | -0.13(-2.02%) |
Apr 21, 2003 | 6.600 | 6.600 | 6.230 | 6.399 | 10,200 | -0.09(-1.40%) |
Apr 17, 2003 | 6.680 | 6.680 | 6.210 | 6.490 | 17,600 | -0.01(-0.15%) |
Apr 16, 2003 | 6.540 | 6.620 | 6.390 | 6.500 | 45,000 | +0.03(+0.46%) |
Apr 15, 2003 | 6.250 | 6.510 | 6.000 | 6.470 | 45,900 | +0.29(+4.69%) |
Apr 14, 2003 | 5.980 | 6.200 | 5.820 | 6.180 | 25,400 | +0.20(+3.34%) |
Apr 11, 2003 | 6.080 | 6.280 | 5.950 | 5.980 | 15,700 | -0.10(-1.64%) |
Apr 10, 2003 | 6.170 | 6.190 | 6.030 | 6.080 | 10,300 | -0.11(-1.78%) |
Apr 09, 2003 | 6.200 | 6.310 | 6.020 | 6.190 | 24,100 | -0.12(-1.90%) |
Apr 08, 2003 | 6.150 | 6.350 | 5.910 | 6.310 | 28,700 | +0.12(+1.94%) |
Apr 07, 2003 | 6.200 | 6.460 | 6.010 | 6.190 | 38,500 | +0.14(+2.31%) |
Apr 04, 2003 | 6.280 | 6.300 | 6.020 | 6.050 | 27,300 | -0.16(-2.58%) |
Apr 03, 2003 | 6.380 | 6.380 | 6.160 | 6.210 | 15,300 | -0.05(-0.80%) |
Apr 02, 2003 | 6.340 | 6.400 | 6.250 | 6.260 | 23,300 | -0.05(-0.79%) |
Apr 01, 2003 | 6.160 | 6.380 | 6.160 | 6.310 | 26,300 | +0.00(+0.00%) |
Mar 31, 2003 | 6.510 | 6.720 | 6.310 | 6.310 | 41,385 | -0.46(-6.79%) |
Mar 28, 2003 | 6.450 | 6.800 | 6.360 | 6.770 | 23,662 | +0.39(+6.11%) |
Mar 27, 2003 | 6.030 | 6.380 | 5.980 | 6.380 | 19,840 | +0.33(+5.45%) |
Mar 26, 2003 | 6.271 | 6.271 | 6.040 | 6.050 | 19,200 | -0.23(-3.66%) |
Mar 25, 2003 | 6.061 | 6.300 | 6.000 | 6.280 | 18,120 | +0.20(+3.29%) |
Mar 24, 2003 | 6.290 | 6.520 | 6.000 | 6.080 | 11,900 | -0.37(-5.74%) |
Mar 21, 2003 | 6.320 | 6.750 | 6.240 | 6.450 | 35,027 | +0.08(+1.26%) |
Mar 20, 2003 | 6.500 | 6.500 | 6.170 | 6.370 | 60,600 | -0.23(-3.48%) |
Mar 19, 2003 | 6.440 | 6.600 | 6.389 | 6.600 | 21,000 | +0.23(+3.61%) |
Mar 18, 2003 | 6.340 | 6.470 | 6.060 | 6.370 | 13,900 | +0.16(+2.58%) |
Mar 17, 2003 | 5.900 | 6.250 | 5.900 | 6.210 | 36,855 | +0.06(+0.98%) |
Mar 14, 2003 | 5.950 | 6.220 | 5.950 | 6.150 | 13,800 | +0.11(+1.82%) |
Mar 13, 2003 | 6.010 | 6.100 | 5.900 | 6.040 | 31,100 | +0.14(+2.37%) |
Mar 12, 2003 | 6.231 | 6.231 | 5.900 | 5.900 | 26,500 | -0.50(-7.81%) |
Mar 11, 2003 | 6.270 | 6.680 | 6.190 | 6.400 | 66,100 | +0.00(+0.02%) |
Mar 10, 2003 | 6.690 | 6.690 | 6.280 | 6.399 | 30,500 | -0.23(-3.48%) |
Mar 07, 2003 | 6.050 | 6.630 | 6.050 | 6.630 | 73,800 | +0.18(+2.79%) |
Mar 06, 2003 | 6.270 | 6.450 | 6.200 | 6.450 | 12,400 | +0.01(+0.16%) |
Mar 05, 2003 | 6.700 | 6.700 | 6.400 | 6.440 | 17,300 | +0.00(+0.00%) |
Mar 04, 2003 | 6.550 | 6.550 | 6.250 | 6.440 | 16,600 | -0.12(-1.83%) |