Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.472 | 6.520 | 6.442 | 6.481 | 127,217 | -0.01(-0.20%) |
May 29, 2003 | 6.450 | 6.528 | 6.442 | 6.494 | 83,269 | +0.03(+0.47%) |
May 28, 2003 | 6.468 | 6.468 | 6.450 | 6.463 | 64,765 | +0.01(+0.20%) |
May 27, 2003 | 6.407 | 6.459 | 6.407 | 6.450 | 87,664 | +0.02(+0.34%) |
May 23, 2003 | 6.403 | 6.429 | 6.403 | 6.429 | 43,253 | -0.01(-0.13%) |
May 22, 2003 | 6.381 | 6.437 | 6.381 | 6.437 | 78,643 | +0.05(+0.74%) |
May 21, 2003 | 6.399 | 6.416 | 6.338 | 6.390 | 117,039 | +0.01(+0.20%) |
May 20, 2003 | 6.312 | 6.377 | 6.312 | 6.377 | 35,389 | +0.04(+0.68%) |
May 19, 2003 | 6.312 | 6.334 | 6.308 | 6.334 | 46,260 | +0.02(+0.34%) |
May 16, 2003 | 6.303 | 6.329 | 6.303 | 6.312 | 71,010 | +0.00(+0.07%) |
May 15, 2003 | 6.269 | 6.325 | 6.269 | 6.308 | 80,956 | +0.05(+0.83%) |
May 14, 2003 | 6.299 | 6.303 | 6.252 | 6.256 | 114,032 | -0.05(-0.75%) |
May 13, 2003 | 6.325 | 6.355 | 6.303 | 6.303 | 51,118 | -0.00(-0.07%) |
May 12, 2003 | 6.334 | 6.334 | 6.290 | 6.308 | 54,125 | +0.01(+0.14%) |
May 09, 2003 | 6.264 | 6.303 | 6.256 | 6.299 | 58,288 | +0.00(+0.07%) |
May 08, 2003 | 6.247 | 6.295 | 6.234 | 6.295 | 61,758 | +0.03(+0.48%) |
May 07, 2003 | 6.239 | 6.264 | 6.226 | 6.264 | 73,323 | +0.00(+0.07%) |
May 06, 2003 | 6.226 | 6.269 | 6.226 | 6.260 | 123,979 | +0.00(+0.00%) |
May 05, 2003 | 6.195 | 6.260 | 6.195 | 6.260 | 55,281 | +0.08(+1.33%) |
May 02, 2003 | 6.182 | 6.208 | 6.178 | 6.178 | 60,139 | -0.03(-0.56%) |
May 01, 2003 | 6.213 | 6.217 | 6.156 | 6.213 | 133,693 | -0.03(-0.42%) |
Apr 30, 2003 | 6.221 | 6.239 | 6.221 | 6.239 | 40,246 | +0.00(+0.00%) |
Apr 29, 2003 | 6.152 | 6.239 | 6.152 | 6.239 | 34,695 | +0.06(+0.91%) |
Apr 28, 2003 | 6.130 | 6.182 | 6.130 | 6.182 | 33,307 | +0.04(+0.63%) |
Apr 25, 2003 | 6.126 | 6.169 | 6.126 | 6.143 | 32,613 | -0.01(-0.14%) |
Apr 24, 2003 | 6.113 | 6.165 | 6.113 | 6.152 | 43,485 | +0.04(+0.64%) |
Apr 23, 2003 | 6.122 | 6.130 | 6.087 | 6.113 | 69,391 | -0.01(-0.14%) |
Apr 22, 2003 | 6.083 | 6.122 | 6.083 | 6.122 | 12,953 | +0.03(+0.57%) |
Apr 21, 2003 | 6.083 | 6.113 | 6.083 | 6.087 | 52,968 | -0.02(-0.28%) |
Apr 17, 2003 | 6.083 | 6.113 | 6.083 | 6.105 | 22,205 | +0.02(+0.28%) |
Apr 16, 2003 | 6.096 | 6.100 | 6.087 | 6.087 | 25,212 | +0.00(+0.07%) |
Apr 15, 2003 | 6.109 | 6.109 | 6.079 | 6.083 | 28,450 | +0.00(+0.00%) |
Apr 14, 2003 | 6.096 | 6.109 | 6.079 | 6.083 | 23,824 | -0.07(-1.12%) |
Apr 11, 2003 | 6.139 | 6.152 | 6.126 | 6.152 | 21,742 | +0.02(+0.35%) |
Apr 10, 2003 | 6.143 | 6.148 | 6.130 | 6.130 | 45,566 | -0.01(-0.21%) |
Apr 09, 2003 | 6.135 | 6.152 | 6.135 | 6.143 | 28,219 | +0.01(+0.21%) |
Apr 08, 2003 | 6.130 | 6.143 | 6.122 | 6.130 | 12,027 | +0.01(+0.14%) |
Apr 07, 2003 | 6.117 | 6.130 | 6.117 | 6.122 | 40,478 | -0.01(-0.21%) |
Apr 04, 2003 | 6.165 | 6.165 | 6.135 | 6.135 | 11,333 | -0.02(-0.28%) |
Apr 03, 2003 | 6.126 | 6.152 | 6.126 | 6.152 | 17,116 | +0.02(+0.35%) |
Apr 02, 2003 | 6.139 | 6.139 | 6.117 | 6.130 | 29,375 | +0.00(+0.07%) |
Apr 01, 2003 | 6.122 | 6.152 | 6.113 | 6.126 | 39,784 | -0.01(-0.14%) |
Mar 31, 2003 | 6.057 | 6.143 | 6.057 | 6.135 | 79,568 | +0.08(+1.36%) |
Mar 28, 2003 | 6.031 | 6.053 | 6.018 | 6.053 | 50,424 | +0.03(+0.50%) |
Mar 27, 2003 | 6.048 | 6.048 | 6.009 | 6.022 | 40,478 | -0.02(-0.36%) |
Mar 26, 2003 | 6.035 | 6.048 | 6.022 | 6.044 | 24,518 | -0.00(-0.07%) |
Mar 25, 2003 | 6.035 | 6.053 | 6.009 | 6.048 | 68,234 | +0.00(+0.00%) |
Mar 24, 2003 | 5.983 | 6.057 | 5.983 | 6.048 | 52,043 | +0.05(+0.87%) |
Mar 21, 2003 | 6.014 | 6.014 | 5.975 | 5.996 | 121,897 | -0.03(-0.43%) |
Mar 20, 2003 | 6.031 | 6.031 | 6.014 | 6.022 | 15,497 | -0.01(-0.14%) |
Mar 19, 2003 | 6.027 | 6.053 | 6.022 | 6.031 | 40,246 | +0.00(+0.00%) |
Mar 18, 2003 | 6.048 | 6.053 | 6.027 | 6.031 | 27,525 | -0.01(-0.14%) |
Mar 17, 2003 | 6.044 | 6.057 | 6.022 | 6.040 | 100,617 | -0.05(-0.78%) |
Mar 14, 2003 | 6.096 | 6.096 | 6.074 | 6.087 | 9,252 | +0.03(+0.57%) |
Mar 13, 2003 | 6.053 | 6.096 | 6.022 | 6.053 | 60,833 | -0.06(-0.99%) |
Mar 12, 2003 | 6.113 | 6.113 | 6.079 | 6.113 | 28,450 | +0.00(+0.00%) |
Mar 11, 2003 | 6.083 | 6.113 | 6.083 | 6.113 | 37,933 | +0.03(+0.50%) |
Mar 10, 2003 | 6.031 | 6.083 | 6.031 | 6.083 | 27,062 | +0.03(+0.57%) |
Mar 07, 2003 | 6.022 | 6.048 | 6.022 | 6.048 | 31,919 | +0.02(+0.36%) |
Mar 06, 2003 | 6.057 | 6.057 | 6.027 | 6.027 | 7,633 | -0.03(-0.57%) |
Mar 05, 2003 | 6.070 | 6.074 | 6.014 | 6.061 | 57,826 | -0.01(-0.14%) |
Mar 04, 2003 | 6.053 | 6.079 | 6.048 | 6.070 | 52,737 | +0.01(+0.14%) |