Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.835 | 5.931 | 5.827 | 5.908 | 880,539 | +0.10(+1.71%) |
May 29, 2003 | 5.798 | 5.822 | 5.777 | 5.809 | 1,172,332 | +0.01(+0.20%) |
May 28, 2003 | 5.836 | 5.873 | 5.796 | 5.797 | 628,621 | -0.03(-0.55%) |
May 27, 2003 | 5.765 | 5.849 | 5.758 | 5.829 | 766,074 | +0.06(+1.03%) |
May 23, 2003 | 5.776 | 5.792 | 5.763 | 5.769 | 571,389 | -0.05(-0.84%) |
May 22, 2003 | 5.758 | 5.916 | 5.751 | 5.818 | 484,132 | +0.06(+1.06%) |
May 21, 2003 | 5.755 | 5.790 | 5.739 | 5.758 | 841,133 | +0.00(+0.04%) |
May 20, 2003 | 5.782 | 5.809 | 5.733 | 5.755 | 806,418 | -0.02(-0.28%) |
May 19, 2003 | 5.798 | 5.879 | 5.707 | 5.771 | 845,824 | -0.02(-0.28%) |
May 16, 2003 | 5.947 | 5.954 | 5.787 | 5.787 | 851,923 | -0.18(-3.07%) |
May 15, 2003 | 5.919 | 6.000 | 5.890 | 5.971 | 1,059,274 | +0.05(+0.88%) |
May 14, 2003 | 5.980 | 6.000 | 5.894 | 5.919 | 952,315 | -0.06(-0.96%) |
May 13, 2003 | 5.974 | 5.990 | 5.905 | 5.976 | 629,560 | -0.02(-0.41%) |
May 12, 2003 | 5.990 | 6.001 | 5.919 | 6.001 | 1,173,271 | +0.00(+0.04%) |
May 09, 2003 | 6.010 | 6.044 | 5.968 | 5.998 | 401,098 | -0.00(-0.02%) |
May 08, 2003 | 5.956 | 6.008 | 5.928 | 6.000 | 561,068 | +0.06(+0.97%) |
May 07, 2003 | 5.937 | 5.969 | 5.884 | 5.942 | 609,387 | -0.02(-0.27%) |
May 06, 2003 | 5.937 | 5.988 | 5.915 | 5.958 | 511,810 | +0.02(+0.27%) |
May 05, 2003 | 5.969 | 5.992 | 5.930 | 5.942 | 560,599 | -0.03(-0.45%) |
May 02, 2003 | 5.883 | 6.006 | 5.883 | 5.969 | 879,601 | +0.07(+1.17%) |
May 01, 2003 | 5.969 | 5.985 | 5.858 | 5.899 | 687,262 | -0.07(-1.16%) |
Apr 30, 2003 | 5.826 | 6.028 | 5.814 | 5.969 | 1,087,422 | +0.15(+2.64%) |
Apr 29, 2003 | 5.809 | 5.893 | 5.763 | 5.815 | 1,154,975 | +0.02(+0.29%) |
Apr 28, 2003 | 5.771 | 5.845 | 5.739 | 5.798 | 1,395,165 | -0.03(-0.46%) |
Apr 25, 2003 | 5.974 | 6.112 | 5.816 | 5.825 | 2,729,814 | -0.15(-2.50%) |
Apr 24, 2003 | 6.716 | 6.720 | 5.572 | 5.974 | 12,554,142 | -0.74(-11.03%) |
Apr 23, 2003 | 6.608 | 6.730 | 6.607 | 6.715 | 919,476 | +0.12(+1.74%) |
Apr 22, 2003 | 6.235 | 6.608 | 6.213 | 6.600 | 1,302,748 | +0.36(+5.85%) |
Apr 21, 2003 | 6.739 | 6.739 | 6.182 | 6.235 | 4,413,488 | -0.70(-10.12%) |
Apr 17, 2003 | 6.931 | 6.992 | 6.910 | 6.937 | 356,531 | +0.01(+0.20%) |
Apr 16, 2003 | 7.015 | 7.031 | 6.917 | 6.924 | 279,126 | -0.09(-1.23%) |
Apr 15, 2003 | 6.993 | 7.042 | 6.910 | 7.010 | 325,100 | +0.03(+0.40%) |
Apr 14, 2003 | 6.774 | 6.985 | 6.763 | 6.982 | 387,493 | +0.20(+2.91%) |
Apr 11, 2003 | 6.891 | 6.902 | 6.753 | 6.785 | 344,334 | -0.09(-1.33%) |
Apr 10, 2003 | 6.925 | 6.937 | 6.855 | 6.877 | 440,035 | -0.05(-0.69%) |
Apr 09, 2003 | 6.943 | 7.033 | 6.924 | 6.925 | 487,416 | -0.02(-0.34%) |
Apr 08, 2003 | 6.913 | 6.985 | 6.896 | 6.948 | 368,728 | +0.00(+0.05%) |
Apr 07, 2003 | 6.928 | 7.080 | 6.920 | 6.945 | 567,167 | +0.09(+1.26%) |
Apr 04, 2003 | 6.821 | 6.873 | 6.785 | 6.859 | 349,495 | +0.02(+0.26%) |
Apr 03, 2003 | 6.859 | 6.878 | 6.773 | 6.840 | 367,321 | -0.00(-0.03%) |
Apr 02, 2003 | 6.737 | 6.969 | 6.736 | 6.843 | 651,608 | +0.21(+3.20%) |
Apr 01, 2003 | 6.641 | 6.661 | 6.547 | 6.630 | 718,224 | -0.01(-0.14%) |
Mar 31, 2003 | 6.560 | 6.688 | 6.486 | 6.640 | 782,962 | +0.07(+0.99%) |
Mar 28, 2003 | 6.523 | 6.617 | 6.505 | 6.575 | 280,534 | +0.05(+0.78%) |
Mar 27, 2003 | 6.490 | 6.524 | 6.437 | 6.524 | 415,171 | +0.01(+0.18%) |
Mar 26, 2003 | 6.611 | 6.612 | 6.461 | 6.512 | 544,180 | -0.10(-1.45%) |
Mar 25, 2003 | 6.491 | 6.617 | 6.491 | 6.608 | 521,662 | +0.12(+1.81%) |
Mar 24, 2003 | 6.635 | 6.644 | 6.459 | 6.491 | 458,800 | -0.15(-2.33%) |
Mar 21, 2003 | 6.496 | 6.666 | 6.492 | 6.645 | 381,395 | +0.17(+2.55%) |
Mar 20, 2003 | 6.487 | 6.487 | 6.375 | 6.480 | 455,985 | -0.01(-0.08%) |
Mar 19, 2003 | 6.511 | 6.515 | 6.416 | 6.486 | 290,854 | -0.02(-0.31%) |
Mar 18, 2003 | 6.438 | 6.519 | 6.414 | 6.506 | 616,893 | +0.11(+1.67%) |
Mar 17, 2003 | 6.384 | 6.399 | 6.304 | 6.399 | 797,036 | +0.01(+0.10%) |
Mar 14, 2003 | 6.310 | 6.393 | 6.292 | 6.393 | 793,283 | +0.10(+1.63%) |
Mar 13, 2003 | 6.139 | 6.313 | 6.139 | 6.290 | 471,935 | +0.18(+3.00%) |
Mar 12, 2003 | 5.825 | 6.171 | 5.787 | 6.107 | 1,017,992 | +0.28(+4.75%) |
Mar 11, 2003 | 6.237 | 6.270 | 5.829 | 5.830 | 1,713,698 | -0.41(-6.53%) |
Mar 10, 2003 | 6.373 | 6.374 | 6.224 | 6.237 | 391,246 | -0.15(-2.29%) |
Mar 07, 2003 | 6.265 | 6.417 | 6.228 | 6.383 | 385,148 | +0.11(+1.68%) |
Mar 06, 2003 | 6.299 | 6.318 | 6.225 | 6.278 | 285,694 | -0.02(-0.34%) |
Mar 05, 2003 | 6.358 | 6.358 | 6.240 | 6.299 | 511,810 | -0.08(-1.25%) |
Mar 04, 2003 | 6.539 | 6.540 | 6.332 | 6.379 | 653,016 | -0.17(-2.52%) |