Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.671 | 6.720 | 6.581 | 6.671 | 208,748 | -0.10(-1.46%) |
May 29, 2003 | 6.699 | 6.770 | 6.683 | 6.770 | 50,164 | +0.04(+0.64%) |
May 28, 2003 | 6.714 | 6.727 | 6.656 | 6.727 | 524,298 | +0.07(+1.02%) |
May 27, 2003 | 6.575 | 6.690 | 6.510 | 6.659 | 198,715 | -0.04(-0.65%) |
May 23, 2003 | 6.665 | 6.702 | 6.615 | 6.702 | 119,423 | +0.12(+1.83%) |
May 22, 2003 | 6.588 | 6.659 | 6.510 | 6.581 | 368,950 | -0.02(-0.28%) |
May 21, 2003 | 6.143 | 6.615 | 6.143 | 6.600 | 661,522 | +0.51(+8.43%) |
May 20, 2003 | 6.075 | 6.121 | 6.041 | 6.087 | 110,361 | +0.10(+1.70%) |
May 19, 2003 | 5.985 | 6.022 | 5.948 | 5.985 | 135,605 | +0.05(+0.89%) |
May 16, 2003 | 5.933 | 6.010 | 5.899 | 5.933 | 54,371 | +0.02(+0.26%) |
May 15, 2003 | 5.886 | 5.920 | 5.821 | 5.917 | 207,130 | -0.04(-0.62%) |
May 14, 2003 | 5.917 | 5.976 | 5.905 | 5.954 | 50,164 | -0.03(-0.52%) |
May 13, 2003 | 5.908 | 5.985 | 5.886 | 5.985 | 172,177 | +0.03(+0.52%) |
May 12, 2003 | 5.933 | 6.025 | 5.902 | 5.954 | 114,892 | +0.07(+1.15%) |
May 09, 2003 | 5.843 | 5.917 | 5.834 | 5.886 | 239,817 | -0.01(-0.16%) |
May 08, 2003 | 5.871 | 5.895 | 5.803 | 5.895 | 55,989 | -0.04(-0.73%) |
May 07, 2003 | 5.899 | 5.994 | 5.846 | 5.939 | 183,504 | -0.06(-1.08%) |
May 06, 2003 | 5.982 | 6.022 | 5.982 | 6.004 | 46,604 | +0.00(+0.00%) |
May 05, 2003 | 5.948 | 6.022 | 5.948 | 6.004 | 66,993 | +0.07(+1.20%) |
May 02, 2003 | 5.963 | 5.991 | 5.902 | 5.933 | 122,983 | -0.01(-0.10%) |
May 01, 2003 | 5.942 | 5.979 | 5.933 | 5.939 | 91,266 | +0.01(+0.16%) |
Apr 30, 2003 | 5.917 | 5.973 | 5.911 | 5.929 | 129,456 | +0.05(+0.89%) |
Apr 29, 2003 | 5.871 | 5.933 | 5.843 | 5.877 | 123,307 | +0.10(+1.66%) |
Apr 28, 2003 | 5.747 | 5.849 | 5.722 | 5.781 | 96,445 | +0.01(+0.21%) |
Apr 25, 2003 | 5.778 | 5.871 | 5.747 | 5.769 | 367,008 | -0.16(-2.76%) |
Apr 24, 2003 | 5.957 | 5.994 | 5.920 | 5.933 | 76,379 | -0.02(-0.26%) |
Apr 23, 2003 | 5.963 | 5.966 | 5.914 | 5.948 | 73,466 | +0.02(+0.36%) |
Apr 22, 2003 | 5.840 | 5.929 | 5.840 | 5.926 | 117,481 | +0.09(+1.48%) |
Apr 21, 2003 | 5.809 | 5.840 | 5.781 | 5.840 | 32,040 | -0.03(-0.47%) |
Apr 17, 2003 | 5.840 | 5.868 | 5.812 | 5.868 | 37,218 | +0.03(+0.48%) |
Apr 16, 2003 | 5.849 | 5.855 | 5.800 | 5.840 | 1,428,227 | -0.02(-0.37%) |
Apr 15, 2003 | 5.778 | 5.868 | 5.763 | 5.861 | 1,054,098 | +0.04(+0.64%) |
Apr 14, 2003 | 5.747 | 5.861 | 5.701 | 5.824 | 342,088 | +0.12(+2.17%) |
Apr 11, 2003 | 5.778 | 5.778 | 5.654 | 5.701 | 38,513 | -0.08(-1.39%) |
Apr 10, 2003 | 5.741 | 5.843 | 5.741 | 5.781 | 236,905 | +0.16(+2.80%) |
Apr 09, 2003 | 5.654 | 5.732 | 5.624 | 5.624 | 269,592 | -0.05(-0.82%) |
Apr 08, 2003 | 5.676 | 5.719 | 5.645 | 5.670 | 169,264 | +0.12(+2.11%) |
Apr 07, 2003 | 5.580 | 5.676 | 5.540 | 5.552 | 144,020 | +0.11(+2.04%) |
Apr 04, 2003 | 5.522 | 5.522 | 5.420 | 5.441 | 203,570 | -0.18(-3.24%) |
Apr 03, 2003 | 5.596 | 5.685 | 5.565 | 5.624 | 441,446 | +0.03(+0.61%) |
Apr 02, 2003 | 5.525 | 5.608 | 5.484 | 5.590 | 151,140 | +0.06(+1.12%) |
Apr 01, 2003 | 5.599 | 5.624 | 5.426 | 5.528 | 575,433 | -0.22(-3.82%) |
Mar 31, 2003 | 5.787 | 5.812 | 5.657 | 5.747 | 239,494 | -0.02(-0.37%) |
Mar 28, 2003 | 5.716 | 5.809 | 5.716 | 5.769 | 244,672 | +0.02(+0.27%) |
Mar 27, 2003 | 5.827 | 5.827 | 5.732 | 5.753 | 82,528 | -0.07(-1.27%) |
Mar 26, 2003 | 5.880 | 5.902 | 5.824 | 5.827 | 111,332 | -0.02(-0.37%) |
Mar 25, 2003 | 5.834 | 5.899 | 5.821 | 5.849 | 71,524 | -0.02(-0.37%) |
Mar 24, 2003 | 5.899 | 5.899 | 5.803 | 5.871 | 239,170 | -0.11(-1.86%) |
Mar 21, 2003 | 5.923 | 6.010 | 5.917 | 5.982 | 117,805 | +0.17(+2.87%) |
Mar 20, 2003 | 5.790 | 5.843 | 5.738 | 5.815 | 92,884 | +0.03(+0.53%) |
Mar 19, 2003 | 5.787 | 5.809 | 5.719 | 5.784 | 95,797 | +0.12(+2.13%) |
Mar 18, 2003 | 5.840 | 5.852 | 5.608 | 5.664 | 273,476 | -0.16(-2.76%) |
Mar 17, 2003 | 5.831 | 5.899 | 5.815 | 5.824 | 105,506 | +0.02(+0.43%) |
Mar 14, 2003 | 5.917 | 5.917 | 5.775 | 5.800 | 209,395 | -0.17(-2.80%) |
Mar 13, 2003 | 5.933 | 6.010 | 5.886 | 5.966 | 170,558 | +0.20(+3.54%) |
Mar 12, 2003 | 5.861 | 5.861 | 5.698 | 5.763 | 56,637 | -0.14(-2.36%) |
Mar 11, 2003 | 5.840 | 5.945 | 5.840 | 5.902 | 103,888 | +0.14(+2.41%) |
Mar 10, 2003 | 5.874 | 5.874 | 5.750 | 5.763 | 125,896 | -0.12(-2.10%) |
Mar 07, 2003 | 5.902 | 5.929 | 5.855 | 5.886 | 191,271 | -0.04(-0.63%) |
Mar 06, 2003 | 5.979 | 6.004 | 5.895 | 5.923 | 149,522 | -0.02(-0.42%) |
Mar 05, 2003 | 5.902 | 6.087 | 5.902 | 5.948 | 183,180 | -0.12(-2.04%) |
Mar 04, 2003 | 6.136 | 6.180 | 6.025 | 6.072 | 226,872 | +0.06(+1.08%) |