Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.343 | 6.389 | 6.329 | 6.373 | 819,776 | -0.11(-1.74%) |
May 29, 2003 | 6.521 | 6.524 | 6.450 | 6.486 | 298,988 | -0.00(-0.05%) |
May 28, 2003 | 6.464 | 6.509 | 6.436 | 6.489 | 335,219 | -0.04(-0.54%) |
May 27, 2003 | 6.449 | 6.528 | 6.438 | 6.524 | 691,863 | +0.12(+1.93%) |
May 23, 2003 | 6.387 | 6.426 | 6.346 | 6.401 | 558,594 | +0.02(+0.25%) |
May 22, 2003 | 6.427 | 6.427 | 6.330 | 6.385 | 1,524,556 | -0.12(-1.84%) |
May 21, 2003 | 6.547 | 6.547 | 6.470 | 6.505 | 206,991 | +0.02(+0.24%) |
May 20, 2003 | 6.454 | 6.498 | 6.427 | 6.489 | 471,954 | +0.13(+2.02%) |
May 19, 2003 | 6.367 | 6.401 | 6.348 | 6.360 | 1,402,630 | +0.08(+1.32%) |
May 16, 2003 | 6.322 | 6.322 | 6.219 | 6.278 | 1,849,064 | -0.08(-1.33%) |
May 15, 2003 | 6.341 | 6.376 | 6.322 | 6.362 | 545,992 | -0.09(-1.42%) |
May 14, 2003 | 6.484 | 6.484 | 6.419 | 6.454 | 564,265 | -0.20(-2.97%) |
May 13, 2003 | 6.665 | 6.673 | 6.634 | 6.651 | 365,150 | -0.02(-0.26%) |
May 12, 2003 | 6.627 | 6.718 | 6.602 | 6.669 | 525,513 | +0.09(+1.34%) |
May 09, 2003 | 6.524 | 6.598 | 6.507 | 6.581 | 394,765 | +0.08(+1.22%) |
May 08, 2003 | 6.480 | 6.560 | 6.470 | 6.501 | 383,423 | +0.06(+0.96%) |
May 07, 2003 | 6.475 | 6.514 | 6.436 | 6.440 | 464,392 | -0.14(-2.07%) |
May 06, 2003 | 6.568 | 6.618 | 6.546 | 6.576 | 1,512,899 | +0.07(+1.11%) |
May 05, 2003 | 6.454 | 6.517 | 6.419 | 6.503 | 1,174,214 | +0.22(+3.42%) |
May 02, 2003 | 6.362 | 6.399 | 6.241 | 6.288 | 2,502,176 | -0.65(-9.42%) |
May 01, 2003 | 6.900 | 6.942 | 6.859 | 6.942 | 362,944 | +0.02(+0.25%) |
Apr 30, 2003 | 6.993 | 6.993 | 6.907 | 6.925 | 706,040 | +0.11(+1.60%) |
Apr 29, 2003 | 6.845 | 6.886 | 6.745 | 6.815 | 949,579 | -0.10(-1.43%) |
Apr 28, 2003 | 6.815 | 6.926 | 6.814 | 6.914 | 592,935 | +0.17(+2.59%) |
Apr 25, 2003 | 6.784 | 6.784 | 6.724 | 6.740 | 370,506 | -0.02(-0.29%) |
Apr 24, 2003 | 6.768 | 6.805 | 6.718 | 6.759 | 525,513 | -0.08(-1.19%) |
Apr 23, 2003 | 6.826 | 6.845 | 6.741 | 6.840 | 588,839 | -0.12(-1.72%) |
Apr 22, 2003 | 6.851 | 6.983 | 6.849 | 6.960 | 435,722 | +0.04(+0.59%) |
Apr 21, 2003 | 6.948 | 6.948 | 6.895 | 6.919 | 157,528 | -0.04(-0.58%) |
Apr 17, 2003 | 6.925 | 6.967 | 6.907 | 6.960 | 388,779 | +0.09(+1.34%) |
Apr 16, 2003 | 6.928 | 6.939 | 6.852 | 6.868 | 590,415 | -0.10(-1.37%) |
Apr 15, 2003 | 6.912 | 6.978 | 6.905 | 6.963 | 306,864 | +0.07(+1.00%) |
Apr 14, 2003 | 6.833 | 6.902 | 6.833 | 6.895 | 290,481 | +0.07(+1.03%) |
Apr 11, 2003 | 6.859 | 6.877 | 6.805 | 6.824 | 209,197 | +0.01(+0.10%) |
Apr 10, 2003 | 6.826 | 6.852 | 6.796 | 6.817 | 364,835 | +0.05(+0.76%) |
Apr 09, 2003 | 6.801 | 6.861 | 6.766 | 6.766 | 429,736 | -0.00(-0.05%) |
Apr 08, 2003 | 6.775 | 6.807 | 6.734 | 6.770 | 263,071 | +0.07(+1.05%) |
Apr 07, 2003 | 6.792 | 6.808 | 6.697 | 6.699 | 435,407 | +0.03(+0.45%) |
Apr 04, 2003 | 6.632 | 6.692 | 6.630 | 6.669 | 394,450 | +0.12(+1.80%) |
Apr 03, 2003 | 6.590 | 6.611 | 6.551 | 6.551 | 720,533 | -0.20(-2.93%) |
Apr 02, 2003 | 6.687 | 6.773 | 6.687 | 6.748 | 578,128 | +0.10(+1.43%) |
Apr 01, 2003 | 6.606 | 6.671 | 6.606 | 6.653 | 421,860 | +0.12(+1.84%) |
Mar 31, 2003 | 6.549 | 6.586 | 6.507 | 6.533 | 524,568 | -0.07(-0.99%) |
Mar 28, 2003 | 6.595 | 6.613 | 6.570 | 6.598 | 549,457 | +0.06(+0.92%) |
Mar 27, 2003 | 6.549 | 6.588 | 6.493 | 6.539 | 437,928 | -0.03(-0.43%) |
Mar 26, 2003 | 6.560 | 6.595 | 6.537 | 6.567 | 778,503 | +0.13(+2.03%) |
Mar 25, 2003 | 6.431 | 6.498 | 6.390 | 6.436 | 894,759 | +0.22(+3.49%) |
Mar 24, 2003 | 6.318 | 6.375 | 6.219 | 6.219 | 859,473 | -0.41(-6.12%) |
Mar 21, 2003 | 6.528 | 6.657 | 6.523 | 6.625 | 829,857 | +0.20(+3.04%) |
Mar 20, 2003 | 6.401 | 6.464 | 6.360 | 6.429 | 895,704 | +0.04(+0.66%) |
Mar 19, 2003 | 6.394 | 6.422 | 6.330 | 6.387 | 1,227,458 | +0.08(+1.34%) |
Mar 18, 2003 | 6.389 | 6.390 | 6.269 | 6.302 | 765,271 | +0.02(+0.31%) |
Mar 17, 2003 | 6.047 | 6.332 | 6.045 | 6.283 | 749,518 | +0.22(+3.55%) |
Mar 14, 2003 | 6.064 | 6.129 | 6.013 | 6.068 | 755,819 | -0.03(-0.46%) |
Mar 13, 2003 | 5.999 | 6.112 | 5.948 | 6.096 | 1,092,299 | +0.27(+4.66%) |
Mar 12, 2003 | 5.853 | 5.875 | 5.766 | 5.824 | 2,034,632 | -0.16(-2.74%) |
Mar 11, 2003 | 5.934 | 6.027 | 5.934 | 5.988 | 616,879 | +0.05(+0.80%) |
Mar 10, 2003 | 5.942 | 5.992 | 5.920 | 5.941 | 666,973 | -0.16(-2.63%) |
Mar 07, 2003 | 6.043 | 6.151 | 6.013 | 6.101 | 626,961 | -0.14(-2.26%) |
Mar 06, 2003 | 6.269 | 6.311 | 6.235 | 6.242 | 434,462 | -0.05(-0.84%) |
Mar 05, 2003 | 6.286 | 6.304 | 6.256 | 6.295 | 819,461 | +0.06(+0.90%) |
Mar 04, 2003 | 6.346 | 6.346 | 6.212 | 6.239 | 729,985 | +0.05(+0.77%) |