Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.411 | 6.411 | 6.313 | 6.313 | 16,628 | -0.09(-1.34%) |
May 29, 2003 | 6.411 | 6.465 | 6.391 | 6.399 | 14,070 | -0.00(-0.06%) |
May 28, 2003 | 6.399 | 6.465 | 6.329 | 6.403 | 30,443 | +0.14(+2.31%) |
May 27, 2003 | 6.325 | 6.372 | 6.215 | 6.258 | 43,234 | -0.07(-1.05%) |
May 23, 2003 | 6.325 | 6.352 | 6.180 | 6.325 | 51,932 | -0.07(-1.10%) |
May 22, 2003 | 6.215 | 6.469 | 6.176 | 6.395 | 68,049 | +0.16(+2.57%) |
May 21, 2003 | 6.235 | 6.289 | 6.125 | 6.235 | 40,164 | -0.04(-0.62%) |
May 20, 2003 | 6.235 | 6.282 | 6.067 | 6.274 | 46,048 | +0.00(+0.00%) |
May 19, 2003 | 6.372 | 6.438 | 6.176 | 6.274 | 80,585 | -0.09(-1.35%) |
May 16, 2003 | 6.430 | 6.489 | 6.329 | 6.360 | 38,118 | +0.02(+0.31%) |
May 15, 2003 | 6.391 | 6.414 | 6.274 | 6.340 | 50,653 | -0.13(-2.05%) |
May 14, 2003 | 6.547 | 6.559 | 6.430 | 6.473 | 22,256 | -0.15(-2.30%) |
May 13, 2003 | 6.547 | 6.649 | 6.528 | 6.626 | 103,098 | +0.14(+2.11%) |
May 12, 2003 | 6.434 | 6.547 | 6.336 | 6.489 | 57,049 | +0.04(+0.61%) |
May 09, 2003 | 6.352 | 6.512 | 6.297 | 6.450 | 61,142 | +0.24(+3.90%) |
May 08, 2003 | 6.254 | 6.356 | 6.176 | 6.207 | 97,214 | +0.17(+2.78%) |
May 07, 2003 | 6.137 | 6.172 | 5.992 | 6.039 | 151,705 | -0.58(-8.80%) |
May 06, 2003 | 6.489 | 6.684 | 6.411 | 6.622 | 83,911 | +0.13(+1.99%) |
May 05, 2003 | 6.563 | 6.575 | 6.430 | 6.493 | 74,957 | -0.11(-1.66%) |
May 02, 2003 | 6.575 | 6.672 | 6.403 | 6.602 | 144,798 | -0.03(-0.41%) |
May 01, 2003 | 6.649 | 6.649 | 6.543 | 6.629 | 16,117 | -0.05(-0.76%) |
Apr 30, 2003 | 6.633 | 6.684 | 6.536 | 6.680 | 46,048 | +0.17(+2.64%) |
Apr 29, 2003 | 6.450 | 6.571 | 6.391 | 6.508 | 97,981 | +0.02(+0.30%) |
Apr 28, 2003 | 6.368 | 6.547 | 6.313 | 6.489 | 123,052 | -0.24(-3.60%) |
Apr 25, 2003 | 6.618 | 6.829 | 6.598 | 6.731 | 88,004 | +0.06(+0.94%) |
Apr 24, 2003 | 6.786 | 6.786 | 6.528 | 6.669 | 141,216 | -0.34(-4.85%) |
Apr 23, 2003 | 6.958 | 7.036 | 6.919 | 7.009 | 496,048 | +0.03(+0.39%) |
Apr 22, 2003 | 6.743 | 7.020 | 6.688 | 6.981 | 68,561 | +0.21(+3.18%) |
Apr 21, 2003 | 6.762 | 6.801 | 6.684 | 6.766 | 48,351 | +0.04(+0.64%) |
Apr 17, 2003 | 6.794 | 6.805 | 6.508 | 6.723 | 67,026 | -0.13(-1.83%) |
Apr 16, 2003 | 6.786 | 6.919 | 6.755 | 6.848 | 43,490 | -0.06(-0.85%) |
Apr 15, 2003 | 6.848 | 6.934 | 6.821 | 6.907 | 51,677 | +0.10(+1.44%) |
Apr 14, 2003 | 6.841 | 6.895 | 6.782 | 6.809 | 532,375 | -0.01(-0.17%) |
Apr 11, 2003 | 6.618 | 6.938 | 6.618 | 6.821 | 82,632 | +0.24(+3.62%) |
Apr 10, 2003 | 6.696 | 6.696 | 6.489 | 6.583 | 47,839 | -0.25(-3.66%) |
Apr 09, 2003 | 6.821 | 6.907 | 6.723 | 6.833 | 77,003 | +0.29(+4.36%) |
Apr 08, 2003 | 6.512 | 6.606 | 6.512 | 6.547 | 20,210 | +0.04(+0.60%) |
Apr 07, 2003 | 6.489 | 6.594 | 6.473 | 6.508 | 37,862 | +0.05(+0.85%) |
Apr 04, 2003 | 6.457 | 6.528 | 6.391 | 6.454 | 50,142 | +0.12(+1.91%) |
Apr 03, 2003 | 6.391 | 6.391 | 6.215 | 6.332 | 56,026 | -0.27(-4.14%) |
Apr 02, 2003 | 6.665 | 6.704 | 6.547 | 6.606 | 61,398 | -0.12(-1.74%) |
Apr 01, 2003 | 6.606 | 6.758 | 6.606 | 6.723 | 33,769 | +0.05(+0.76%) |
Mar 31, 2003 | 6.528 | 6.790 | 6.508 | 6.672 | 116,657 | +0.26(+4.02%) |
Mar 28, 2003 | 6.586 | 6.606 | 6.411 | 6.414 | 62,677 | -0.35(-5.14%) |
Mar 27, 2003 | 6.430 | 6.837 | 6.430 | 6.762 | 140,193 | +0.32(+4.91%) |
Mar 26, 2003 | 6.391 | 6.536 | 6.387 | 6.446 | 50,142 | +0.15(+2.36%) |
Mar 25, 2003 | 6.364 | 6.387 | 6.254 | 6.297 | 91,330 | +0.14(+2.35%) |
Mar 24, 2003 | 6.176 | 6.239 | 6.153 | 6.153 | 34,280 | -0.02(-0.38%) |
Mar 21, 2003 | 6.153 | 6.231 | 6.117 | 6.176 | 80,585 | +0.03(+0.44%) |
Mar 20, 2003 | 6.149 | 6.192 | 6.035 | 6.149 | 141,728 | +0.17(+2.88%) |
Mar 19, 2003 | 6.203 | 6.235 | 5.863 | 5.977 | 101,819 | -0.09(-1.48%) |
Mar 18, 2003 | 6.016 | 6.071 | 5.922 | 6.067 | 43,746 | +0.20(+3.40%) |
Mar 17, 2003 | 5.754 | 6.000 | 5.754 | 5.867 | 75,468 | +0.19(+3.37%) |
Mar 14, 2003 | 5.762 | 5.891 | 5.672 | 5.676 | 44,513 | -0.11(-1.96%) |
Mar 13, 2003 | 5.797 | 5.797 | 5.668 | 5.789 | 22,768 | -0.05(-0.80%) |
Mar 12, 2003 | 5.863 | 5.883 | 5.676 | 5.836 | 28,396 | -0.16(-2.74%) |
Mar 11, 2003 | 5.969 | 6.059 | 5.969 | 6.000 | 28,652 | +0.02(+0.33%) |
Mar 10, 2003 | 6.157 | 6.157 | 5.922 | 5.981 | 94,911 | -0.25(-4.08%) |
Mar 07, 2003 | 6.082 | 6.329 | 6.082 | 6.235 | 60,630 | +0.33(+5.63%) |
Mar 06, 2003 | 5.785 | 5.988 | 5.785 | 5.902 | 128,169 | +0.04(+0.67%) |
Mar 05, 2003 | 5.754 | 5.871 | 5.754 | 5.863 | 72,910 | +0.27(+4.90%) |
Mar 04, 2003 | 5.664 | 5.754 | 5.582 | 5.590 | 80,329 | +0.05(+0.92%) |