Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.258 | 6.426 | 6.258 | 6.426 | 137,174 | +0.22(+3.47%) |
May 29, 2003 | 6.141 | 6.262 | 6.141 | 6.211 | 84,267 | +0.10(+1.69%) |
May 28, 2003 | 6.141 | 6.141 | 6.033 | 6.108 | 147,414 | +0.01(+0.23%) |
May 27, 2003 | 6.019 | 6.169 | 5.902 | 6.094 | 159,148 | +0.03(+0.46%) |
May 23, 2003 | 5.953 | 6.159 | 5.916 | 6.066 | 133,761 | +0.14(+2.29%) |
May 22, 2003 | 5.944 | 6.023 | 5.930 | 5.930 | 123,308 | -0.06(-1.02%) |
May 21, 2003 | 6.080 | 6.089 | 5.972 | 5.991 | 154,028 | -0.07(-1.16%) |
May 20, 2003 | 6.164 | 6.164 | 6.000 | 6.061 | 219,309 | -0.14(-2.27%) |
May 19, 2003 | 6.164 | 6.258 | 6.098 | 6.201 | 375,684 | +0.07(+1.15%) |
May 16, 2003 | 6.258 | 6.258 | 6.117 | 6.131 | 258,349 | -0.17(-2.75%) |
May 15, 2003 | 6.206 | 6.398 | 6.070 | 6.305 | 419,631 | +0.20(+3.22%) |
May 14, 2003 | 6.061 | 6.216 | 6.042 | 6.108 | 122,028 | -0.00(-0.08%) |
May 13, 2003 | 6.262 | 6.291 | 6.066 | 6.112 | 187,948 | -0.10(-1.66%) |
May 12, 2003 | 6.056 | 6.305 | 6.056 | 6.216 | 212,909 | +0.11(+1.84%) |
May 09, 2003 | 5.948 | 6.117 | 5.948 | 6.103 | 158,508 | +0.12(+2.04%) |
May 08, 2003 | 5.864 | 6.117 | 5.864 | 5.981 | 181,548 | +0.07(+1.19%) |
May 07, 2003 | 5.958 | 6.033 | 5.911 | 5.911 | 162,348 | -0.05(-0.79%) |
May 06, 2003 | 5.845 | 6.014 | 5.845 | 5.958 | 181,975 | +0.11(+1.92%) |
May 05, 2003 | 5.859 | 5.930 | 5.836 | 5.845 | 154,881 | +0.01(+0.24%) |
May 02, 2003 | 5.766 | 5.859 | 5.766 | 5.831 | 71,894 | +0.09(+1.55%) |
May 01, 2003 | 5.794 | 5.794 | 5.714 | 5.742 | 192,428 | -0.00(-0.08%) |
Apr 30, 2003 | 5.803 | 5.855 | 5.709 | 5.747 | 125,228 | -0.03(-0.57%) |
Apr 29, 2003 | 5.850 | 5.850 | 5.761 | 5.780 | 104,534 | -0.02(-0.40%) |
Apr 28, 2003 | 5.630 | 5.822 | 5.630 | 5.803 | 153,815 | +0.17(+3.00%) |
Apr 25, 2003 | 5.681 | 5.681 | 5.625 | 5.634 | 71,254 | -0.06(-0.99%) |
Apr 24, 2003 | 5.667 | 5.737 | 5.620 | 5.691 | 116,267 | +0.02(+0.41%) |
Apr 23, 2003 | 5.601 | 5.733 | 5.601 | 5.667 | 382,724 | +0.04(+0.75%) |
Apr 22, 2003 | 5.601 | 5.681 | 5.592 | 5.625 | 734,514 | +0.00(+0.00%) |
Apr 21, 2003 | 5.742 | 5.789 | 5.597 | 5.625 | 596,486 | -0.12(-2.04%) |
Apr 17, 2003 | 5.391 | 5.742 | 5.386 | 5.742 | 592,859 | +0.46(+8.70%) |
Apr 16, 2003 | 5.391 | 5.442 | 5.273 | 5.283 | 174,935 | -0.06(-1.14%) |
Apr 15, 2003 | 5.339 | 5.353 | 5.226 | 5.344 | 297,603 | -0.04(-0.78%) |
Apr 14, 2003 | 5.433 | 5.456 | 5.339 | 5.386 | 237,229 | -0.05(-0.86%) |
Apr 11, 2003 | 5.550 | 5.587 | 5.409 | 5.433 | 96,427 | -0.11(-2.03%) |
Apr 10, 2003 | 5.522 | 5.550 | 5.494 | 5.545 | 54,613 | +0.02(+0.42%) |
Apr 09, 2003 | 5.648 | 5.672 | 5.484 | 5.522 | 123,948 | -0.13(-2.32%) |
Apr 08, 2003 | 5.705 | 5.719 | 5.601 | 5.653 | 175,788 | -0.10(-1.71%) |
Apr 07, 2003 | 5.667 | 5.803 | 5.667 | 5.752 | 105,174 | +0.13(+2.34%) |
Apr 04, 2003 | 5.592 | 5.723 | 5.437 | 5.620 | 110,507 | +0.03(+0.50%) |
Apr 03, 2003 | 5.447 | 5.648 | 5.386 | 5.592 | 171,521 | +0.16(+2.93%) |
Apr 02, 2003 | 5.456 | 5.503 | 5.423 | 5.433 | 274,989 | -0.02(-0.43%) |
Apr 01, 2003 | 5.437 | 5.480 | 5.348 | 5.456 | 181,122 | +0.01(+0.26%) |
Mar 31, 2003 | 5.405 | 5.508 | 5.344 | 5.442 | 236,162 | +0.01(+0.26%) |
Mar 28, 2003 | 5.419 | 5.484 | 5.362 | 5.428 | 284,803 | +0.04(+0.70%) |
Mar 27, 2003 | 5.400 | 5.452 | 5.344 | 5.391 | 226,135 | -0.03(-0.61%) |
Mar 26, 2003 | 5.358 | 5.475 | 5.353 | 5.423 | 657,927 | +0.04(+0.70%) |
Mar 25, 2003 | 5.461 | 5.527 | 5.339 | 5.386 | 468,058 | -0.03(-0.52%) |
Mar 24, 2003 | 5.344 | 5.428 | 5.212 | 5.414 | 342,830 | +0.03(+0.52%) |
Mar 21, 2003 | 5.292 | 5.386 | 5.039 | 5.386 | 255,576 | +0.05(+0.88%) |
Mar 20, 2003 | 5.161 | 5.344 | 5.077 | 5.339 | 178,775 | +0.13(+2.52%) |
Mar 19, 2003 | 5.062 | 5.226 | 5.030 | 5.208 | 176,855 | +0.19(+3.83%) |
Mar 18, 2003 | 5.006 | 5.020 | 4.875 | 5.016 | 131,841 | -0.04(-0.74%) |
Mar 17, 2003 | 4.870 | 5.053 | 4.866 | 5.053 | 160,001 | +0.18(+3.65%) |
Mar 14, 2003 | 4.969 | 4.969 | 4.762 | 4.875 | 184,322 | -0.08(-1.70%) |
Mar 13, 2003 | 4.973 | 4.987 | 4.875 | 4.959 | 342,403 | +0.03(+0.67%) |
Mar 12, 2003 | 4.922 | 4.973 | 4.837 | 4.927 | 66,774 | -0.02(-0.38%) |
Mar 11, 2003 | 4.908 | 5.002 | 4.833 | 4.945 | 109,441 | +0.04(+0.76%) |
Mar 10, 2003 | 5.147 | 5.147 | 4.908 | 4.908 | 156,161 | -0.19(-3.77%) |
Mar 07, 2003 | 5.128 | 5.180 | 5.058 | 5.100 | 98,561 | +0.02(+0.37%) |
Mar 06, 2003 | 5.086 | 5.156 | 5.034 | 5.081 | 106,454 | -0.05(-1.00%) |
Mar 05, 2003 | 5.142 | 5.217 | 5.011 | 5.133 | 122,454 | -0.01(-0.18%) |
Mar 04, 2003 | 5.109 | 5.203 | 5.016 | 5.142 | 173,441 | +0.08(+1.57%) |