Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.344 | 6.390 | 6.330 | 6.374 | 819,588 | -0.11(-1.74%) |
May 29, 2003 | 6.522 | 6.526 | 6.452 | 6.487 | 298,919 | -0.00(-0.05%) |
May 28, 2003 | 6.466 | 6.510 | 6.438 | 6.491 | 335,142 | -0.04(-0.54%) |
May 27, 2003 | 6.450 | 6.529 | 6.439 | 6.526 | 691,704 | +0.12(+1.93%) |
May 23, 2003 | 6.388 | 6.427 | 6.348 | 6.402 | 558,466 | +0.02(+0.25%) |
May 22, 2003 | 6.429 | 6.429 | 6.332 | 6.387 | 1,524,207 | -0.12(-1.84%) |
May 21, 2003 | 6.549 | 6.549 | 6.471 | 6.506 | 206,944 | +0.02(+0.24%) |
May 20, 2003 | 6.455 | 6.499 | 6.429 | 6.491 | 471,845 | +0.13(+2.02%) |
May 19, 2003 | 6.369 | 6.402 | 6.350 | 6.362 | 1,402,308 | +0.08(+1.32%) |
May 16, 2003 | 6.323 | 6.323 | 6.221 | 6.279 | 1,848,640 | -0.08(-1.33%) |
May 15, 2003 | 6.342 | 6.378 | 6.323 | 6.364 | 545,867 | -0.09(-1.42%) |
May 14, 2003 | 6.485 | 6.485 | 6.420 | 6.455 | 564,136 | -0.20(-2.97%) |
May 13, 2003 | 6.667 | 6.674 | 6.635 | 6.653 | 365,066 | -0.02(-0.26%) |
May 12, 2003 | 6.628 | 6.720 | 6.604 | 6.671 | 525,393 | +0.09(+1.34%) |
May 09, 2003 | 6.526 | 6.600 | 6.508 | 6.582 | 394,674 | +0.08(+1.22%) |
May 08, 2003 | 6.482 | 6.561 | 6.471 | 6.503 | 383,335 | +0.06(+0.96%) |
May 07, 2003 | 6.477 | 6.515 | 6.438 | 6.441 | 464,286 | -0.14(-2.07%) |
May 06, 2003 | 6.570 | 6.619 | 6.547 | 6.577 | 1,512,552 | +0.07(+1.11%) |
May 05, 2003 | 6.455 | 6.519 | 6.420 | 6.505 | 1,173,945 | +0.22(+3.42%) |
May 02, 2003 | 6.364 | 6.401 | 6.242 | 6.290 | 2,501,602 | -0.65(-9.42%) |
May 01, 2003 | 6.902 | 6.944 | 6.861 | 6.944 | 362,861 | +0.02(+0.25%) |
Apr 30, 2003 | 6.995 | 6.995 | 6.909 | 6.926 | 705,879 | +0.11(+1.60%) |
Apr 29, 2003 | 6.847 | 6.887 | 6.746 | 6.817 | 949,361 | -0.10(-1.43%) |
Apr 28, 2003 | 6.817 | 6.928 | 6.815 | 6.916 | 592,799 | +0.17(+2.59%) |
Apr 25, 2003 | 6.785 | 6.785 | 6.725 | 6.741 | 370,421 | -0.02(-0.29%) |
Apr 24, 2003 | 6.769 | 6.806 | 6.720 | 6.760 | 525,393 | -0.08(-1.19%) |
Apr 23, 2003 | 6.828 | 6.847 | 6.743 | 6.842 | 588,705 | -0.12(-1.72%) |
Apr 22, 2003 | 6.852 | 6.984 | 6.850 | 6.962 | 435,622 | +0.04(+0.59%) |
Apr 21, 2003 | 6.949 | 6.949 | 6.896 | 6.921 | 157,491 | -0.04(-0.58%) |
Apr 17, 2003 | 6.926 | 6.969 | 6.909 | 6.962 | 388,690 | +0.09(+1.34%) |
Apr 16, 2003 | 6.930 | 6.940 | 6.854 | 6.870 | 590,279 | -0.10(-1.37%) |
Apr 15, 2003 | 6.914 | 6.979 | 6.907 | 6.965 | 306,794 | +0.07(+1.00%) |
Apr 14, 2003 | 6.835 | 6.903 | 6.835 | 6.896 | 290,415 | +0.07(+1.03%) |
Apr 11, 2003 | 6.861 | 6.879 | 6.806 | 6.826 | 209,149 | +0.01(+0.10%) |
Apr 10, 2003 | 6.828 | 6.854 | 6.798 | 6.819 | 364,751 | +0.05(+0.76%) |
Apr 09, 2003 | 6.803 | 6.863 | 6.768 | 6.768 | 429,638 | -0.00(-0.05%) |
Apr 08, 2003 | 6.776 | 6.808 | 6.736 | 6.771 | 263,011 | +0.07(+1.05%) |
Apr 07, 2003 | 6.794 | 6.810 | 6.699 | 6.701 | 435,307 | +0.03(+0.45%) |
Apr 04, 2003 | 6.633 | 6.693 | 6.632 | 6.671 | 394,359 | +0.12(+1.80%) |
Apr 03, 2003 | 6.591 | 6.612 | 6.552 | 6.552 | 720,368 | -0.20(-2.93%) |
Apr 02, 2003 | 6.688 | 6.775 | 6.688 | 6.750 | 577,995 | +0.10(+1.43%) |
Apr 01, 2003 | 6.607 | 6.672 | 6.607 | 6.655 | 421,763 | +0.12(+1.84%) |
Mar 31, 2003 | 6.551 | 6.588 | 6.508 | 6.535 | 524,448 | -0.07(-0.99%) |
Mar 28, 2003 | 6.596 | 6.614 | 6.572 | 6.600 | 549,332 | +0.06(+0.92%) |
Mar 27, 2003 | 6.551 | 6.589 | 6.494 | 6.540 | 437,827 | -0.03(-0.43%) |
Mar 26, 2003 | 6.561 | 6.596 | 6.538 | 6.568 | 778,325 | +0.13(+2.03%) |
Mar 25, 2003 | 6.432 | 6.499 | 6.392 | 6.438 | 894,554 | +0.22(+3.49%) |
Mar 24, 2003 | 6.320 | 6.376 | 6.221 | 6.221 | 859,276 | -0.41(-6.12%) |
Mar 21, 2003 | 6.529 | 6.658 | 6.524 | 6.626 | 829,667 | +0.20(+3.04%) |
Mar 20, 2003 | 6.402 | 6.466 | 6.362 | 6.431 | 895,499 | +0.04(+0.66%) |
Mar 19, 2003 | 6.395 | 6.424 | 6.332 | 6.388 | 1,227,177 | +0.08(+1.34%) |
Mar 18, 2003 | 6.390 | 6.392 | 6.270 | 6.304 | 765,096 | +0.02(+0.31%) |
Mar 17, 2003 | 6.048 | 6.334 | 6.046 | 6.284 | 749,346 | +0.22(+3.55%) |
Mar 14, 2003 | 6.066 | 6.131 | 6.014 | 6.069 | 755,646 | -0.03(-0.46%) |
Mar 13, 2003 | 6.000 | 6.113 | 5.949 | 6.097 | 1,092,049 | +0.27(+4.66%) |
Mar 12, 2003 | 5.854 | 5.877 | 5.768 | 5.826 | 2,034,166 | -0.16(-2.74%) |
Mar 11, 2003 | 5.935 | 6.029 | 5.935 | 5.990 | 616,738 | +0.05(+0.80%) |
Mar 10, 2003 | 5.944 | 5.993 | 5.921 | 5.942 | 666,821 | -0.16(-2.63%) |
Mar 07, 2003 | 6.044 | 6.152 | 6.014 | 6.103 | 626,818 | -0.14(-2.26%) |
Mar 06, 2003 | 6.270 | 6.312 | 6.237 | 6.244 | 434,362 | -0.05(-0.84%) |
Mar 05, 2003 | 6.288 | 6.305 | 6.258 | 6.297 | 819,273 | +0.06(+0.90%) |
Mar 04, 2003 | 6.348 | 6.348 | 6.214 | 6.240 | 729,817 | +0.05(+0.77%) |