Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.953 | 6.065 | 5.918 | 6.028 | 9,796,185 | +0.11(+1.85%) |
May 29, 2003 | 6.052 | 6.052 | 5.891 | 5.918 | 11,520,210 | -0.09(-1.56%) |
May 28, 2003 | 6.078 | 6.098 | 6.004 | 6.012 | 12,356,928 | -0.06(-1.05%) |
May 27, 2003 | 5.937 | 6.082 | 5.914 | 6.076 | 12,275,002 | +0.14(+2.33%) |
May 23, 2003 | 5.908 | 5.954 | 5.891 | 5.937 | 10,221,483 | +0.03(+0.49%) |
May 22, 2003 | 5.916 | 5.931 | 5.877 | 5.908 | 5,969,844 | -0.03(-0.47%) |
May 21, 2003 | 5.800 | 5.950 | 5.762 | 5.936 | 11,324,125 | +0.14(+2.35%) |
May 20, 2003 | 5.819 | 5.836 | 5.741 | 5.800 | 7,713,567 | +0.02(+0.33%) |
May 19, 2003 | 5.805 | 5.846 | 5.781 | 5.781 | 7,047,863 | -0.04(-0.63%) |
May 16, 2003 | 5.808 | 5.846 | 5.765 | 5.818 | 9,357,009 | +0.01(+0.17%) |
May 15, 2003 | 5.797 | 5.822 | 5.782 | 5.808 | 7,463,312 | +0.02(+0.39%) |
May 14, 2003 | 5.824 | 5.836 | 5.763 | 5.785 | 5,741,526 | -0.03(-0.48%) |
May 13, 2003 | 5.747 | 5.843 | 5.707 | 5.813 | 6,890,279 | +0.07(+1.30%) |
May 12, 2003 | 5.677 | 5.756 | 5.664 | 5.738 | 8,291,077 | +0.06(+1.14%) |
May 09, 2003 | 5.733 | 5.740 | 5.629 | 5.674 | 13,047,254 | -0.06(-1.11%) |
May 08, 2003 | 5.785 | 5.836 | 5.730 | 5.737 | 11,098,045 | -0.06(-1.02%) |
May 07, 2003 | 5.779 | 5.808 | 5.722 | 5.797 | 12,679,707 | +0.03(+0.58%) |
May 06, 2003 | 5.757 | 5.807 | 5.741 | 5.763 | 11,130,278 | +0.01(+0.10%) |
May 05, 2003 | 5.752 | 5.774 | 5.713 | 5.757 | 7,626,269 | +0.01(+0.10%) |
May 02, 2003 | 5.662 | 5.785 | 5.651 | 5.752 | 9,583,984 | +0.13(+2.32%) |
May 01, 2003 | 5.645 | 5.664 | 5.570 | 5.621 | 7,980,833 | +0.00(+0.06%) |
Apr 30, 2003 | 5.588 | 5.642 | 5.577 | 5.618 | 10,593,955 | +0.03(+0.50%) |
Apr 29, 2003 | 5.674 | 5.674 | 5.570 | 5.590 | 12,050,713 | -0.06(-1.15%) |
Apr 28, 2003 | 5.595 | 5.674 | 5.584 | 5.655 | 8,211,837 | +0.02(+0.44%) |
Apr 25, 2003 | 5.683 | 5.683 | 5.547 | 5.630 | 11,895,368 | -0.05(-0.83%) |
Apr 24, 2003 | 5.754 | 5.791 | 5.676 | 5.677 | 11,111,924 | -0.08(-1.47%) |
Apr 23, 2003 | 5.774 | 5.789 | 5.695 | 5.762 | 7,561,802 | -0.02(-0.31%) |
Apr 22, 2003 | 5.704 | 5.797 | 5.662 | 5.780 | 7,942,332 | +0.08(+1.33%) |
Apr 21, 2003 | 5.702 | 5.751 | 5.693 | 5.704 | 6,196,819 | -0.02(-0.35%) |
Apr 17, 2003 | 5.670 | 5.740 | 5.670 | 5.724 | 8,552,076 | +0.05(+0.95%) |
Apr 16, 2003 | 5.730 | 5.741 | 5.646 | 5.670 | 7,688,049 | -0.05(-0.86%) |
Apr 15, 2003 | 5.735 | 5.759 | 5.698 | 5.719 | 10,078,225 | -0.01(-0.18%) |
Apr 14, 2003 | 5.696 | 5.736 | 5.681 | 5.730 | 7,203,209 | +0.03(+0.45%) |
Apr 11, 2003 | 5.707 | 5.741 | 5.685 | 5.704 | 6,520,045 | +0.01(+0.14%) |
Apr 10, 2003 | 5.685 | 5.718 | 5.676 | 5.696 | 9,409,388 | +0.01(+0.20%) |
Apr 09, 2003 | 5.735 | 5.757 | 5.669 | 5.685 | 9,521,756 | -0.04(-0.68%) |
Apr 08, 2003 | 5.718 | 5.741 | 5.688 | 5.724 | 8,238,698 | -0.05(-0.93%) |
Apr 07, 2003 | 5.914 | 5.947 | 5.763 | 5.778 | 12,908,920 | -0.10(-1.65%) |
Apr 04, 2003 | 5.919 | 5.919 | 5.841 | 5.875 | 9,978,392 | +0.03(+0.55%) |
Apr 03, 2003 | 5.969 | 5.992 | 5.808 | 5.842 | 11,205,041 | -0.12(-1.95%) |
Apr 02, 2003 | 6.031 | 6.032 | 5.903 | 5.958 | 15,794,681 | -0.07(-1.24%) |
Apr 01, 2003 | 6.009 | 6.059 | 5.981 | 6.033 | 9,298,362 | +0.05(+0.78%) |
Mar 31, 2003 | 5.985 | 6.014 | 5.935 | 5.986 | 10,087,179 | +0.00(+0.02%) |
Mar 28, 2003 | 5.875 | 6.012 | 5.869 | 5.985 | 10,320,869 | +0.10(+1.79%) |
Mar 27, 2003 | 5.794 | 5.926 | 5.774 | 5.880 | 10,485,168 | +0.09(+1.50%) |
Mar 26, 2003 | 5.821 | 5.843 | 5.774 | 5.793 | 8,415,533 | -0.02(-0.29%) |
Mar 25, 2003 | 5.752 | 5.875 | 5.730 | 5.810 | 8,398,521 | +0.10(+1.84%) |
Mar 24, 2003 | 5.770 | 5.802 | 5.659 | 5.705 | 9,754,551 | -0.06(-1.10%) |
Mar 21, 2003 | 5.841 | 5.846 | 5.757 | 5.769 | 11,226,530 | -0.05(-0.83%) |
Mar 20, 2003 | 5.738 | 5.834 | 5.702 | 5.817 | 10,399,661 | +0.08(+1.36%) |
Mar 19, 2003 | 5.718 | 5.763 | 5.676 | 5.738 | 9,928,699 | +0.05(+0.90%) |
Mar 18, 2003 | 5.696 | 5.696 | 5.551 | 5.687 | 13,023,975 | -0.01(-0.16%) |
Mar 17, 2003 | 5.649 | 5.752 | 5.646 | 5.696 | 15,478,617 | +0.05(+0.83%) |
Mar 14, 2003 | 5.625 | 5.649 | 5.556 | 5.649 | 10,028,532 | +0.04(+0.64%) |
Mar 13, 2003 | 5.623 | 5.625 | 5.562 | 5.613 | 8,202,436 | +0.06(+1.13%) |
Mar 12, 2003 | 5.664 | 5.664 | 5.501 | 5.551 | 14,548,333 | -0.11(-1.99%) |
Mar 11, 2003 | 5.702 | 5.746 | 5.657 | 5.664 | 9,772,906 | -0.02(-0.43%) |
Mar 10, 2003 | 5.763 | 5.789 | 5.674 | 5.688 | 8,551,180 | -0.07(-1.30%) |
Mar 07, 2003 | 5.675 | 5.775 | 5.660 | 5.763 | 16,385,174 | +0.09(+1.55%) |
Mar 06, 2003 | 5.696 | 5.745 | 5.652 | 5.675 | 15,626,352 | -0.06(-1.11%) |
Mar 05, 2003 | 5.752 | 5.802 | 5.711 | 5.738 | 11,421,272 | -0.01(-0.23%) |
Mar 04, 2003 | 5.780 | 5.790 | 5.738 | 5.752 | 12,591,961 | -0.03(-0.48%) |