Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.835 | 6.880 | 6.830 | 6.853 | 304,006 | +0.01(+0.20%) |
May 29, 2003 | 6.817 | 6.858 | 6.812 | 6.840 | 211,943 | +0.03(+0.40%) |
May 28, 2003 | 6.840 | 6.853 | 6.812 | 6.812 | 116,789 | -0.04(-0.59%) |
May 27, 2003 | 6.826 | 6.853 | 6.799 | 6.853 | 254,332 | +0.04(+0.60%) |
May 23, 2003 | 6.812 | 6.835 | 6.785 | 6.812 | 165,580 | +0.00(+0.00%) |
May 22, 2003 | 6.821 | 6.835 | 6.794 | 6.812 | 177,502 | -0.02(-0.27%) |
May 21, 2003 | 6.785 | 6.853 | 6.785 | 6.830 | 138,867 | +0.03(+0.40%) |
May 20, 2003 | 6.862 | 6.862 | 6.799 | 6.803 | 179,268 | -0.05(-0.79%) |
May 19, 2003 | 6.867 | 6.889 | 6.835 | 6.858 | 135,334 | -0.00(-0.07%) |
May 16, 2003 | 6.808 | 6.867 | 6.808 | 6.862 | 200,683 | +0.06(+0.87%) |
May 15, 2003 | 6.772 | 6.803 | 6.740 | 6.803 | 172,424 | +0.03(+0.47%) |
May 14, 2003 | 6.744 | 6.794 | 6.735 | 6.772 | 344,407 | -0.00(-0.07%) |
May 13, 2003 | 6.772 | 6.799 | 6.763 | 6.776 | 260,955 | -0.00(-0.07%) |
May 12, 2003 | 6.749 | 6.781 | 6.740 | 6.781 | 131,360 | +0.03(+0.47%) |
May 09, 2003 | 6.767 | 6.767 | 6.722 | 6.749 | 129,815 | -0.02(-0.27%) |
May 08, 2003 | 6.735 | 6.767 | 6.726 | 6.767 | 85,218 | +0.02(+0.34%) |
May 07, 2003 | 6.735 | 6.749 | 6.722 | 6.744 | 143,724 | +0.01(+0.13%) |
May 06, 2003 | 6.722 | 6.749 | 6.717 | 6.735 | 196,709 | +0.01(+0.20%) |
May 05, 2003 | 6.704 | 6.740 | 6.704 | 6.722 | 226,293 | +0.02(+0.27%) |
May 02, 2003 | 6.695 | 6.704 | 6.681 | 6.704 | 56,518 | +0.01(+0.14%) |
May 01, 2003 | 6.681 | 6.708 | 6.672 | 6.695 | 139,750 | +0.03(+0.41%) |
Apr 30, 2003 | 6.695 | 6.708 | 6.667 | 6.667 | 302,460 | -0.02(-0.27%) |
Apr 29, 2003 | 6.658 | 6.699 | 6.640 | 6.686 | 179,931 | +0.04(+0.55%) |
Apr 28, 2003 | 6.627 | 6.649 | 6.613 | 6.649 | 126,503 | +0.04(+0.55%) |
Apr 25, 2003 | 6.586 | 6.631 | 6.577 | 6.613 | 65,790 | +0.00(+0.07%) |
Apr 24, 2003 | 6.590 | 6.631 | 6.590 | 6.609 | 151,671 | -0.00(-0.07%) |
Apr 23, 2003 | 6.599 | 6.631 | 6.577 | 6.613 | 147,035 | +0.01(+0.21%) |
Apr 22, 2003 | 6.599 | 6.609 | 6.572 | 6.599 | 171,320 | +0.00(+0.00%) |
Apr 21, 2003 | 6.563 | 6.599 | 6.545 | 6.599 | 121,646 | +0.01(+0.21%) |
Apr 17, 2003 | 6.527 | 6.586 | 6.527 | 6.586 | 113,036 | +0.03(+0.48%) |
Apr 16, 2003 | 6.532 | 6.554 | 6.532 | 6.554 | 45,258 | +0.02(+0.35%) |
Apr 15, 2003 | 6.545 | 6.554 | 6.532 | 6.532 | 96,257 | -0.01(-0.14%) |
Apr 14, 2003 | 6.536 | 6.577 | 6.536 | 6.541 | 123,192 | -0.06(-0.96%) |
Apr 11, 2003 | 6.568 | 6.609 | 6.559 | 6.604 | 94,491 | +0.03(+0.48%) |
Apr 10, 2003 | 6.554 | 6.590 | 6.554 | 6.572 | 103,322 | +0.03(+0.42%) |
Apr 09, 2003 | 6.554 | 6.577 | 6.541 | 6.545 | 122,971 | +0.00(+0.07%) |
Apr 08, 2003 | 6.522 | 6.545 | 6.518 | 6.541 | 156,970 | +0.00(+0.07%) |
Apr 07, 2003 | 6.599 | 6.599 | 6.532 | 6.536 | 160,061 | -0.09(-1.30%) |
Apr 04, 2003 | 6.604 | 6.622 | 6.590 | 6.622 | 72,855 | +0.02(+0.27%) |
Apr 03, 2003 | 6.590 | 6.604 | 6.568 | 6.604 | 174,853 | +0.03(+0.48%) |
Apr 02, 2003 | 6.586 | 6.599 | 6.568 | 6.572 | 61,375 | -0.02(-0.27%) |
Apr 01, 2003 | 6.541 | 6.599 | 6.541 | 6.590 | 152,996 | +0.02(+0.28%) |
Mar 31, 2003 | 6.504 | 6.572 | 6.504 | 6.572 | 372,887 | +0.03(+0.48%) |
Mar 28, 2003 | 6.545 | 6.572 | 6.541 | 6.541 | 75,063 | +0.00(+0.07%) |
Mar 27, 2003 | 6.513 | 6.536 | 6.500 | 6.536 | 2,185,665 | +0.03(+0.49%) |
Mar 26, 2003 | 6.450 | 6.513 | 6.450 | 6.504 | 86,322 | +0.05(+0.70%) |
Mar 25, 2003 | 6.455 | 6.477 | 6.432 | 6.459 | 88,530 | +0.00(+0.07%) |
Mar 24, 2003 | 6.436 | 6.455 | 6.400 | 6.455 | 219,891 | +0.05(+0.78%) |
Mar 21, 2003 | 6.446 | 6.446 | 6.387 | 6.405 | 154,321 | -0.02(-0.35%) |
Mar 20, 2003 | 6.486 | 6.500 | 6.423 | 6.427 | 154,983 | -0.06(-0.91%) |
Mar 19, 2003 | 6.513 | 6.527 | 6.486 | 6.486 | 261,617 | -0.05(-0.76%) |
Mar 18, 2003 | 6.509 | 6.541 | 6.509 | 6.536 | 131,802 | +0.03(+0.42%) |
Mar 17, 2003 | 6.541 | 6.545 | 6.509 | 6.509 | 96,257 | -0.02(-0.35%) |
Mar 14, 2003 | 6.513 | 6.545 | 6.509 | 6.532 | 130,698 | +0.01(+0.14%) |
Mar 13, 2003 | 6.577 | 6.581 | 6.522 | 6.522 | 121,205 | -0.09(-1.37%) |
Mar 12, 2003 | 6.590 | 6.613 | 6.577 | 6.613 | 120,763 | +0.02(+0.27%) |
Mar 11, 2003 | 6.568 | 6.599 | 6.554 | 6.595 | 160,061 | +0.01(+0.14%) |
Mar 10, 2003 | 6.532 | 6.586 | 6.495 | 6.586 | 126,282 | +0.05(+0.76%) |
Mar 07, 2003 | 6.522 | 6.536 | 6.509 | 6.536 | 81,465 | +0.04(+0.56%) |
Mar 06, 2003 | 6.541 | 6.581 | 6.495 | 6.500 | 229,826 | -0.08(-1.24%) |
Mar 05, 2003 | 6.604 | 6.622 | 6.572 | 6.581 | 153,217 | -0.04(-0.55%) |
Mar 04, 2003 | 6.599 | 6.618 | 6.590 | 6.618 | 129,373 | +0.02(+0.27%) |