Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.814 | 5.909 | 5.805 | 5.886 | 883,822 | +0.10(+1.71%) |
May 29, 2003 | 5.777 | 5.800 | 5.755 | 5.787 | 1,176,702 | +0.01(+0.20%) |
May 28, 2003 | 5.815 | 5.851 | 5.774 | 5.775 | 630,965 | -0.03(-0.55%) |
May 27, 2003 | 5.744 | 5.828 | 5.736 | 5.807 | 768,929 | +0.06(+1.03%) |
May 23, 2003 | 5.754 | 5.770 | 5.742 | 5.748 | 573,519 | -0.05(-0.84%) |
May 22, 2003 | 5.736 | 5.894 | 5.730 | 5.797 | 485,937 | +0.06(+1.06%) |
May 21, 2003 | 5.734 | 5.768 | 5.718 | 5.736 | 844,269 | +0.00(+0.04%) |
May 20, 2003 | 5.761 | 5.787 | 5.712 | 5.734 | 809,424 | -0.02(-0.28%) |
May 19, 2003 | 5.777 | 5.857 | 5.686 | 5.750 | 848,977 | -0.02(-0.28%) |
May 16, 2003 | 5.925 | 5.932 | 5.766 | 5.766 | 855,099 | -0.18(-3.07%) |
May 15, 2003 | 5.897 | 5.977 | 5.868 | 5.949 | 1,063,223 | +0.05(+0.88%) |
May 14, 2003 | 5.958 | 5.977 | 5.872 | 5.897 | 955,865 | -0.06(-0.96%) |
May 13, 2003 | 5.952 | 5.968 | 5.883 | 5.954 | 631,906 | -0.02(-0.41%) |
May 12, 2003 | 5.968 | 5.978 | 5.897 | 5.978 | 1,177,644 | +0.00(+0.04%) |
May 09, 2003 | 5.988 | 6.022 | 5.945 | 5.976 | 402,593 | -0.00(-0.02%) |
May 08, 2003 | 5.934 | 5.986 | 5.906 | 5.977 | 563,159 | +0.06(+0.97%) |
May 07, 2003 | 5.915 | 5.946 | 5.863 | 5.920 | 611,659 | -0.02(-0.27%) |
May 06, 2003 | 5.915 | 5.966 | 5.893 | 5.936 | 513,718 | +0.02(+0.27%) |
May 05, 2003 | 5.946 | 5.970 | 5.908 | 5.920 | 562,689 | -0.03(-0.45%) |
May 02, 2003 | 5.862 | 5.984 | 5.862 | 5.946 | 882,880 | +0.07(+1.17%) |
May 01, 2003 | 5.946 | 5.962 | 5.836 | 5.877 | 689,823 | -0.07(-1.16%) |
Apr 30, 2003 | 5.804 | 6.006 | 5.792 | 5.946 | 1,091,475 | +0.15(+2.64%) |
Apr 29, 2003 | 5.787 | 5.871 | 5.742 | 5.794 | 1,159,280 | +0.02(+0.29%) |
Apr 28, 2003 | 5.750 | 5.823 | 5.718 | 5.777 | 1,400,365 | -0.03(-0.46%) |
Apr 25, 2003 | 5.952 | 6.090 | 5.795 | 5.803 | 2,739,989 | -0.15(-2.50%) |
Apr 24, 2003 | 6.691 | 6.695 | 5.551 | 5.952 | 12,600,938 | -0.74(-11.03%) |
Apr 23, 2003 | 6.584 | 6.705 | 6.582 | 6.690 | 922,904 | +0.11(+1.74%) |
Apr 22, 2003 | 6.212 | 6.584 | 6.190 | 6.575 | 1,307,604 | +0.36(+5.85%) |
Apr 21, 2003 | 6.714 | 6.714 | 6.159 | 6.212 | 4,429,940 | -0.70(-10.12%) |
Apr 17, 2003 | 6.905 | 6.966 | 6.884 | 6.912 | 357,860 | +0.01(+0.20%) |
Apr 16, 2003 | 6.989 | 7.005 | 6.892 | 6.898 | 280,167 | -0.09(-1.23%) |
Apr 15, 2003 | 6.967 | 7.016 | 6.884 | 6.984 | 326,312 | +0.03(+0.40%) |
Apr 14, 2003 | 6.749 | 6.959 | 6.738 | 6.956 | 388,938 | +0.20(+2.91%) |
Apr 11, 2003 | 6.865 | 6.877 | 6.728 | 6.760 | 345,618 | -0.09(-1.33%) |
Apr 10, 2003 | 6.899 | 6.912 | 6.830 | 6.851 | 441,675 | -0.05(-0.69%) |
Apr 09, 2003 | 6.917 | 7.007 | 6.898 | 6.899 | 489,233 | -0.02(-0.34%) |
Apr 08, 2003 | 6.887 | 6.959 | 6.870 | 6.922 | 370,103 | +0.00(+0.05%) |
Apr 07, 2003 | 6.902 | 7.054 | 6.895 | 6.919 | 569,281 | +0.09(+1.26%) |
Apr 04, 2003 | 6.796 | 6.848 | 6.760 | 6.833 | 350,797 | +0.02(+0.26%) |
Apr 03, 2003 | 6.833 | 6.852 | 6.748 | 6.815 | 368,690 | -0.00(-0.03%) |
Apr 02, 2003 | 6.712 | 6.944 | 6.711 | 6.817 | 654,037 | +0.21(+3.20%) |
Apr 01, 2003 | 6.616 | 6.637 | 6.523 | 6.606 | 720,901 | -0.01(-0.14%) |
Mar 31, 2003 | 6.536 | 6.663 | 6.461 | 6.615 | 785,881 | +0.06(+0.99%) |
Mar 28, 2003 | 6.499 | 6.592 | 6.481 | 6.551 | 281,579 | +0.05(+0.78%) |
Mar 27, 2003 | 6.466 | 6.500 | 6.413 | 6.500 | 416,719 | +0.01(+0.18%) |
Mar 26, 2003 | 6.587 | 6.588 | 6.437 | 6.488 | 546,208 | -0.10(-1.45%) |
Mar 25, 2003 | 6.467 | 6.592 | 6.467 | 6.584 | 523,606 | +0.12(+1.81%) |
Mar 24, 2003 | 6.610 | 6.620 | 6.435 | 6.467 | 460,510 | -0.15(-2.33%) |
Mar 21, 2003 | 6.472 | 6.641 | 6.468 | 6.621 | 382,816 | +0.16(+2.55%) |
Mar 20, 2003 | 6.463 | 6.463 | 6.351 | 6.456 | 457,685 | -0.01(-0.08%) |
Mar 19, 2003 | 6.487 | 6.491 | 6.392 | 6.461 | 291,939 | -0.02(-0.31%) |
Mar 18, 2003 | 6.414 | 6.494 | 6.390 | 6.482 | 619,193 | +0.11(+1.67%) |
Mar 17, 2003 | 6.361 | 6.375 | 6.281 | 6.375 | 800,007 | +0.01(+0.10%) |
Mar 14, 2003 | 6.286 | 6.369 | 6.268 | 6.369 | 796,240 | +0.10(+1.63%) |
Mar 13, 2003 | 6.116 | 6.289 | 6.116 | 6.267 | 473,694 | +0.18(+3.00%) |
Mar 12, 2003 | 5.803 | 6.148 | 5.766 | 6.084 | 1,021,786 | +0.28(+4.75%) |
Mar 11, 2003 | 6.214 | 6.247 | 5.807 | 5.808 | 1,720,086 | -0.41(-6.53%) |
Mar 10, 2003 | 6.349 | 6.350 | 6.201 | 6.214 | 392,705 | -0.15(-2.29%) |
Mar 07, 2003 | 6.242 | 6.393 | 6.204 | 6.360 | 386,583 | +0.11(+1.68%) |
Mar 06, 2003 | 6.276 | 6.295 | 6.202 | 6.254 | 286,759 | -0.02(-0.34%) |
Mar 05, 2003 | 6.334 | 6.334 | 6.217 | 6.276 | 513,718 | -0.08(-1.25%) |
Mar 04, 2003 | 6.515 | 6.516 | 6.309 | 6.355 | 655,450 | -0.16(-2.52%) |