Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.667 | 6.678 | 6.456 | 6.564 | 1,119,432 | -0.07(-1.06%) |
May 29, 2003 | 6.770 | 6.807 | 6.597 | 6.635 | 891,585 | -0.12(-1.76%) |
May 28, 2003 | 6.878 | 6.888 | 6.705 | 6.753 | 1,083,524 | -0.02(-0.32%) |
May 27, 2003 | 6.591 | 6.888 | 6.586 | 6.775 | 1,279,351 | +0.21(+3.12%) |
May 23, 2003 | 6.478 | 6.635 | 6.456 | 6.570 | 1,079,082 | +0.11(+1.76%) |
May 22, 2003 | 6.359 | 6.510 | 6.321 | 6.456 | 1,996,025 | +0.11(+1.79%) |
May 21, 2003 | 6.213 | 6.343 | 6.213 | 6.343 | 520,291 | +0.12(+1.91%) |
May 20, 2003 | 6.219 | 6.343 | 6.138 | 6.224 | 1,559,764 | -0.02(-0.35%) |
May 19, 2003 | 6.273 | 6.321 | 6.148 | 6.246 | 1,706,542 | -0.03(-0.52%) |
May 16, 2003 | 5.943 | 6.381 | 5.932 | 6.278 | 2,702,148 | +0.24(+4.03%) |
May 15, 2003 | 5.938 | 6.478 | 5.873 | 6.035 | 5,279,360 | +0.08(+1.36%) |
May 14, 2003 | 6.213 | 6.213 | 5.905 | 5.954 | 4,405,914 | -0.51(-7.86%) |
May 13, 2003 | 6.575 | 6.581 | 6.435 | 6.462 | 525,474 | -0.10(-1.48%) |
May 12, 2003 | 6.294 | 6.662 | 6.267 | 6.559 | 1,488,504 | +0.36(+5.74%) |
May 09, 2003 | 6.213 | 6.651 | 6.148 | 6.203 | 1,741,443 | +0.43(+7.50%) |
May 08, 2003 | 5.721 | 5.786 | 5.657 | 5.770 | 342,789 | +0.02(+0.28%) |
May 07, 2003 | 5.819 | 5.846 | 5.684 | 5.754 | 231,919 | -0.06(-1.11%) |
May 06, 2003 | 5.743 | 5.840 | 5.684 | 5.819 | 257,832 | +0.09(+1.60%) |
May 05, 2003 | 5.738 | 5.786 | 5.635 | 5.727 | 473,833 | -0.03(-0.47%) |
May 02, 2003 | 5.770 | 5.884 | 5.624 | 5.754 | 370,737 | +0.01(+0.09%) |
May 01, 2003 | 5.743 | 5.781 | 5.624 | 5.749 | 574,153 | +0.02(+0.38%) |
Apr 30, 2003 | 5.770 | 5.797 | 5.657 | 5.727 | 397,946 | -0.02(-0.28%) |
Apr 29, 2003 | 5.738 | 5.803 | 5.667 | 5.743 | 399,982 | +0.04(+0.66%) |
Apr 28, 2003 | 5.511 | 5.770 | 5.511 | 5.705 | 431,633 | +0.13(+2.33%) |
Apr 25, 2003 | 5.597 | 5.667 | 5.468 | 5.576 | 341,123 | -0.02(-0.29%) |
Apr 24, 2003 | 5.776 | 5.797 | 5.478 | 5.592 | 806,072 | -0.18(-3.18%) |
Apr 23, 2003 | 5.376 | 5.916 | 5.251 | 5.776 | 1,423,722 | +0.56(+10.78%) |
Apr 22, 2003 | 5.046 | 5.295 | 5.003 | 5.214 | 329,462 | +0.17(+3.32%) |
Apr 21, 2003 | 5.127 | 5.165 | 4.971 | 5.046 | 420,157 | -0.07(-1.37%) |
Apr 17, 2003 | 5.106 | 5.208 | 4.992 | 5.116 | 390,172 | +0.12(+2.38%) |
Apr 16, 2003 | 4.992 | 5.089 | 4.971 | 4.998 | 449,216 | +0.04(+0.87%) |
Apr 15, 2003 | 4.927 | 4.987 | 4.873 | 4.954 | 953,960 | +0.04(+0.77%) |
Apr 14, 2003 | 4.646 | 4.949 | 4.641 | 4.916 | 694,092 | +0.23(+4.96%) |
Apr 11, 2003 | 4.625 | 4.700 | 4.527 | 4.684 | 945,076 | +0.13(+2.85%) |
Apr 10, 2003 | 4.500 | 4.614 | 4.490 | 4.555 | 553,052 | +0.03(+0.73%) |
Apr 09, 2003 | 4.544 | 4.663 | 4.457 | 4.522 | 257,647 | +0.02(+0.35%) |
Apr 08, 2003 | 4.619 | 4.625 | 4.457 | 4.506 | 271,714 | -0.11(-2.46%) |
Apr 07, 2003 | 4.598 | 4.760 | 4.592 | 4.619 | 633,567 | +0.09(+2.03%) |
Apr 04, 2003 | 4.484 | 4.652 | 4.452 | 4.527 | 917,867 | +0.04(+0.96%) |
Apr 03, 2003 | 4.241 | 4.500 | 4.236 | 4.484 | 818,473 | +0.18(+4.14%) |
Apr 02, 2003 | 4.295 | 4.468 | 4.295 | 4.306 | 545,094 | +0.01(+0.13%) |
Apr 01, 2003 | 4.193 | 4.382 | 4.193 | 4.301 | 444,034 | +0.05(+1.27%) |
Mar 31, 2003 | 4.214 | 4.333 | 4.149 | 4.247 | 521,385 | +0.04(+0.90%) |
Mar 28, 2003 | 4.376 | 4.376 | 4.209 | 4.209 | 385,360 | -0.13(-2.99%) |
Mar 27, 2003 | 4.268 | 4.490 | 4.247 | 4.338 | 365,000 | +0.09(+2.03%) |
Mar 26, 2003 | 4.225 | 4.322 | 4.209 | 4.252 | 394,984 | +0.03(+0.77%) |
Mar 25, 2003 | 4.193 | 4.295 | 4.193 | 4.220 | 681,672 | -0.02(-0.51%) |
Mar 24, 2003 | 4.301 | 4.376 | 4.193 | 4.241 | 343,859 | -0.12(-2.73%) |
Mar 21, 2003 | 4.436 | 4.438 | 4.295 | 4.360 | 709,825 | +0.05(+1.25%) |
Mar 20, 2003 | 4.311 | 4.387 | 4.301 | 4.306 | 351,118 | -0.11(-2.57%) |
Mar 19, 2003 | 4.582 | 4.582 | 4.295 | 4.419 | 472,736 | +0.03(+0.61%) |
Mar 18, 2003 | 4.430 | 4.490 | 4.322 | 4.392 | 693,285 | -0.09(-1.93%) |
Mar 17, 2003 | 4.365 | 4.636 | 4.365 | 4.479 | 558,022 | +0.09(+1.97%) |
Mar 14, 2003 | 4.370 | 4.457 | 4.323 | 4.392 | 276,387 | +0.10(+2.26%) |
Mar 13, 2003 | 4.230 | 4.398 | 4.230 | 4.295 | 432,003 | +0.04(+0.89%) |
Mar 12, 2003 | 4.198 | 4.274 | 4.193 | 4.257 | 216,895 | +0.02(+0.51%) |
Mar 11, 2003 | 4.214 | 4.333 | 4.187 | 4.236 | 389,987 | +0.05(+1.16%) |
Mar 10, 2003 | 4.371 | 4.446 | 4.187 | 4.187 | 478,461 | -0.22(-5.02%) |
Mar 07, 2003 | 4.463 | 4.555 | 4.349 | 4.409 | 592,847 | -0.06(-1.33%) |
Mar 06, 2003 | 4.582 | 4.592 | 4.457 | 4.468 | 327,241 | -0.08(-1.66%) |
Mar 05, 2003 | 4.538 | 4.663 | 4.484 | 4.544 | 550,276 | +0.03(+0.60%) |
Mar 04, 2003 | 4.754 | 4.754 | 4.517 | 4.517 | 567,304 | -0.20(-4.34%) |