Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.225 | 6.442 | 6.219 | 6.417 | 446,559 | +0.19(+3.08%) |
May 29, 2003 | 6.182 | 6.256 | 6.182 | 6.225 | 589,762 | +0.04(+0.60%) |
May 28, 2003 | 6.132 | 6.194 | 6.132 | 6.188 | 59,412 | -0.01(-0.10%) |
May 27, 2003 | 6.200 | 6.200 | 6.120 | 6.194 | 111,882 | +0.00(+0.00%) |
May 23, 2003 | 6.144 | 6.194 | 6.070 | 6.194 | 733,449 | +0.05(+0.81%) |
May 22, 2003 | 6.132 | 6.163 | 6.008 | 6.144 | 50,209 | +0.05(+0.81%) |
May 21, 2003 | 6.101 | 6.157 | 5.946 | 6.095 | 102,518 | +0.06(+0.92%) |
May 20, 2003 | 6.027 | 6.120 | 5.983 | 6.039 | 120,923 | +0.01(+0.21%) |
May 19, 2003 | 6.225 | 6.225 | 5.897 | 6.027 | 152,405 | -0.26(-4.14%) |
May 16, 2003 | 6.175 | 6.287 | 6.095 | 6.287 | 131,094 | +0.11(+1.81%) |
May 15, 2003 | 6.163 | 6.225 | 6.163 | 6.175 | 291,248 | +0.01(+0.20%) |
May 14, 2003 | 6.157 | 6.194 | 6.095 | 6.163 | 143,525 | -0.02(-0.40%) |
May 13, 2003 | 6.169 | 6.225 | 6.114 | 6.188 | 406,198 | +0.00(+0.00%) |
May 12, 2003 | 6.144 | 6.225 | 6.070 | 6.188 | 113,980 | -0.01(-0.10%) |
May 09, 2003 | 6.052 | 6.268 | 6.027 | 6.194 | 46,173 | +0.09(+1.52%) |
May 08, 2003 | 6.460 | 6.460 | 6.095 | 6.101 | 282,369 | -0.32(-4.92%) |
May 07, 2003 | 6.584 | 6.584 | 6.225 | 6.417 | 209,556 | -0.14(-2.08%) |
May 06, 2003 | 6.355 | 6.553 | 6.355 | 6.553 | 198,901 | +0.20(+3.12%) |
May 05, 2003 | 6.169 | 6.380 | 6.151 | 6.355 | 154,988 | +0.19(+3.12%) |
May 02, 2003 | 5.835 | 6.194 | 5.835 | 6.163 | 225,378 | +0.39(+6.76%) |
May 01, 2003 | 5.915 | 5.915 | 5.711 | 5.773 | 112,850 | -0.17(-2.82%) |
Apr 30, 2003 | 6.033 | 6.039 | 5.853 | 5.940 | 552,306 | -0.10(-1.64%) |
Apr 29, 2003 | 5.760 | 6.039 | 5.760 | 6.039 | 205,520 | +0.28(+4.84%) |
Apr 28, 2003 | 5.699 | 5.779 | 5.649 | 5.760 | 232,805 | +0.11(+1.97%) |
Apr 25, 2003 | 5.711 | 5.729 | 5.606 | 5.649 | 107,684 | -0.10(-1.72%) |
Apr 24, 2003 | 5.773 | 5.816 | 5.699 | 5.748 | 133,838 | -0.09(-1.49%) |
Apr 23, 2003 | 5.699 | 5.878 | 5.606 | 5.835 | 119,470 | +0.13(+2.28%) |
Apr 22, 2003 | 5.655 | 5.711 | 5.537 | 5.705 | 200,354 | +0.11(+1.99%) |
Apr 21, 2003 | 5.513 | 5.668 | 5.506 | 5.593 | 274,781 | +0.08(+1.46%) |
Apr 17, 2003 | 5.451 | 5.606 | 5.432 | 5.513 | 160,154 | +0.04(+0.79%) |
Apr 16, 2003 | 5.506 | 5.556 | 5.420 | 5.469 | 115,433 | +0.01(+0.11%) |
Apr 15, 2003 | 5.407 | 5.488 | 5.389 | 5.463 | 337,583 | +0.06(+1.03%) |
Apr 14, 2003 | 5.389 | 5.482 | 5.389 | 5.407 | 271,067 | +0.05(+0.92%) |
Apr 11, 2003 | 5.389 | 5.420 | 5.302 | 5.358 | 82,983 | +0.01(+0.12%) |
Apr 10, 2003 | 5.389 | 5.451 | 5.327 | 5.352 | 137,067 | -0.03(-0.58%) |
Apr 09, 2003 | 5.451 | 5.457 | 5.290 | 5.383 | 190,183 | -0.11(-2.03%) |
Apr 08, 2003 | 5.624 | 5.668 | 5.488 | 5.494 | 133,354 | -0.13(-2.31%) |
Apr 07, 2003 | 5.618 | 5.655 | 5.575 | 5.624 | 225,378 | +0.02(+0.33%) |
Apr 04, 2003 | 5.767 | 5.779 | 5.575 | 5.606 | 274,135 | -0.16(-2.79%) |
Apr 03, 2003 | 5.798 | 5.903 | 5.760 | 5.767 | 290,925 | -0.02(-0.43%) |
Apr 02, 2003 | 6.120 | 6.194 | 5.729 | 5.791 | 421,212 | -0.33(-5.36%) |
Apr 01, 2003 | 6.033 | 6.157 | 5.853 | 6.120 | 279,947 | +0.20(+3.46%) |
Mar 31, 2003 | 6.008 | 6.008 | 5.791 | 5.915 | 179,043 | -0.12(-1.95%) |
Mar 28, 2003 | 5.977 | 6.070 | 5.810 | 6.033 | 150,144 | +0.06(+0.93%) |
Mar 27, 2003 | 5.928 | 6.014 | 5.884 | 5.977 | 143,686 | +0.05(+0.84%) |
Mar 26, 2003 | 5.891 | 5.940 | 5.853 | 5.928 | 1,566,026 | +0.04(+0.74%) |
Mar 25, 2003 | 5.637 | 5.915 | 5.637 | 5.884 | 293,670 | +0.28(+4.97%) |
Mar 24, 2003 | 5.699 | 5.705 | 5.420 | 5.606 | 160,477 | -0.12(-2.16%) |
Mar 21, 2003 | 5.655 | 5.791 | 5.643 | 5.729 | 199,547 | +0.08(+1.43%) |
Mar 20, 2003 | 5.637 | 5.779 | 5.637 | 5.649 | 284,306 | -0.02(-0.33%) |
Mar 19, 2003 | 5.965 | 5.965 | 5.599 | 5.668 | 269,453 | -0.30(-5.08%) |
Mar 18, 2003 | 5.674 | 5.971 | 5.575 | 5.971 | 406,843 | +0.36(+6.40%) |
Mar 17, 2003 | 5.624 | 5.661 | 5.537 | 5.612 | 296,737 | -0.07(-1.31%) |
Mar 14, 2003 | 5.773 | 5.779 | 5.661 | 5.686 | 306,747 | -0.09(-1.50%) |
Mar 13, 2003 | 5.760 | 5.996 | 5.680 | 5.773 | 195,995 | +0.07(+1.19%) |
Mar 12, 2003 | 5.705 | 5.729 | 5.606 | 5.705 | 297,060 | -0.06(-1.07%) |
Mar 11, 2003 | 5.791 | 5.798 | 5.581 | 5.767 | 324,344 | -0.07(-1.27%) |
Mar 10, 2003 | 5.915 | 5.934 | 5.773 | 5.841 | 584,434 | -0.01(-0.21%) |
Mar 07, 2003 | 5.853 | 5.872 | 5.767 | 5.853 | 46,173 | +0.03(+0.53%) |
Mar 06, 2003 | 5.791 | 5.965 | 5.711 | 5.822 | 386,017 | +0.06(+1.08%) |
Mar 05, 2003 | 5.822 | 5.872 | 5.562 | 5.760 | 233,289 | -0.12(-2.11%) |
Mar 04, 2003 | 5.977 | 6.144 | 5.878 | 5.884 | 169,195 | -0.14(-2.36%) |