Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.657 | 6.675 | 6.648 | 6.675 | 159,917 | +0.02(+0.27%) |
May 29, 2003 | 6.684 | 6.697 | 6.653 | 6.657 | 97,652 | -0.01(-0.20%) |
May 28, 2003 | 6.720 | 6.720 | 6.670 | 6.670 | 50,618 | -0.03(-0.40%) |
May 27, 2003 | 6.720 | 6.742 | 6.697 | 6.697 | 53,529 | -0.04(-0.53%) |
May 23, 2003 | 6.697 | 6.733 | 6.697 | 6.733 | 85,334 | +0.02(+0.27%) |
May 22, 2003 | 6.724 | 6.728 | 6.693 | 6.715 | 96,756 | +0.00(+0.07%) |
May 21, 2003 | 6.697 | 6.711 | 6.675 | 6.711 | 54,201 | +0.01(+0.20%) |
May 20, 2003 | 6.630 | 6.697 | 6.630 | 6.697 | 80,406 | +0.04(+0.67%) |
May 19, 2003 | 6.653 | 6.675 | 6.635 | 6.653 | 70,999 | -0.01(-0.20%) |
May 16, 2003 | 6.595 | 6.666 | 6.595 | 6.666 | 101,236 | +0.08(+1.22%) |
May 15, 2003 | 6.595 | 6.599 | 6.568 | 6.586 | 88,469 | +0.01(+0.20%) |
May 14, 2003 | 6.581 | 6.603 | 6.563 | 6.572 | 94,740 | -0.04(-0.67%) |
May 13, 2003 | 6.590 | 6.630 | 6.590 | 6.617 | 67,864 | +0.01(+0.14%) |
May 12, 2003 | 6.595 | 6.630 | 6.563 | 6.608 | 109,299 | +0.03(+0.41%) |
May 09, 2003 | 6.532 | 6.586 | 6.532 | 6.581 | 81,750 | +0.02(+0.27%) |
May 08, 2003 | 6.505 | 6.563 | 6.505 | 6.563 | 117,810 | +0.03(+0.48%) |
May 07, 2003 | 6.514 | 6.559 | 6.514 | 6.532 | 65,848 | +0.01(+0.14%) |
May 06, 2003 | 6.554 | 6.554 | 6.505 | 6.523 | 60,920 | -0.01(-0.14%) |
May 05, 2003 | 6.514 | 6.536 | 6.510 | 6.532 | 87,573 | -0.00(-0.07%) |
May 02, 2003 | 6.514 | 6.536 | 6.496 | 6.536 | 105,043 | +0.03(+0.41%) |
May 01, 2003 | 6.461 | 6.510 | 6.461 | 6.510 | 50,842 | +0.04(+0.55%) |
Apr 30, 2003 | 6.492 | 6.492 | 6.465 | 6.474 | 105,715 | -0.02(-0.28%) |
Apr 29, 2003 | 6.483 | 6.510 | 6.474 | 6.492 | 96,980 | -0.03(-0.41%) |
Apr 28, 2003 | 6.425 | 6.519 | 6.416 | 6.519 | 110,643 | +0.09(+1.39%) |
Apr 25, 2003 | 6.398 | 6.429 | 6.394 | 6.429 | 68,536 | +0.01(+0.21%) |
Apr 24, 2003 | 6.452 | 6.452 | 6.398 | 6.416 | 141,327 | -0.02(-0.35%) |
Apr 23, 2003 | 6.398 | 6.452 | 6.398 | 6.438 | 106,387 | +0.04(+0.70%) |
Apr 22, 2003 | 6.416 | 6.420 | 6.389 | 6.394 | 92,053 | -0.02(-0.28%) |
Apr 21, 2003 | 6.376 | 6.411 | 6.376 | 6.411 | 41,883 | +0.01(+0.21%) |
Apr 17, 2003 | 6.407 | 6.420 | 6.389 | 6.398 | 39,867 | +0.01(+0.21%) |
Apr 16, 2003 | 6.376 | 6.385 | 6.367 | 6.385 | 26,428 | +0.02(+0.28%) |
Apr 15, 2003 | 6.385 | 6.420 | 6.353 | 6.367 | 82,870 | -0.02(-0.28%) |
Apr 14, 2003 | 6.371 | 6.407 | 6.353 | 6.385 | 61,144 | -0.00(-0.07%) |
Apr 11, 2003 | 6.425 | 6.425 | 6.362 | 6.389 | 93,845 | -0.02(-0.28%) |
Apr 10, 2003 | 6.394 | 6.420 | 6.371 | 6.407 | 59,801 | +0.03(+0.42%) |
Apr 09, 2003 | 6.385 | 6.389 | 6.367 | 6.380 | 41,883 | +0.01(+0.21%) |
Apr 08, 2003 | 6.376 | 6.385 | 6.362 | 6.367 | 57,785 | -0.00(-0.07%) |
Apr 07, 2003 | 6.376 | 6.376 | 6.344 | 6.371 | 81,974 | +0.00(+0.00%) |
Apr 04, 2003 | 6.362 | 6.385 | 6.327 | 6.371 | 92,949 | +0.00(+0.00%) |
Apr 03, 2003 | 6.385 | 6.394 | 6.349 | 6.371 | 90,485 | +0.01(+0.14%) |
Apr 02, 2003 | 6.380 | 6.416 | 6.362 | 6.362 | 75,703 | -0.02(-0.35%) |
Apr 01, 2003 | 6.358 | 6.407 | 6.358 | 6.385 | 70,999 | +0.03(+0.42%) |
Mar 31, 2003 | 6.367 | 6.385 | 6.336 | 6.358 | 145,583 | +0.02(+0.28%) |
Mar 28, 2003 | 6.318 | 6.362 | 6.313 | 6.340 | 63,384 | +0.03(+0.50%) |
Mar 27, 2003 | 6.282 | 6.309 | 6.282 | 6.309 | 21,949 | +0.02(+0.36%) |
Mar 26, 2003 | 6.246 | 6.286 | 6.228 | 6.286 | 80,630 | +0.04(+0.57%) |
Mar 25, 2003 | 6.219 | 6.251 | 6.202 | 6.251 | 71,223 | +0.03(+0.50%) |
Mar 24, 2003 | 6.206 | 6.219 | 6.184 | 6.219 | 75,703 | +0.04(+0.58%) |
Mar 21, 2003 | 6.282 | 6.282 | 6.179 | 6.184 | 144,015 | -0.08(-1.35%) |
Mar 20, 2003 | 6.313 | 6.313 | 6.269 | 6.269 | 67,640 | -0.03(-0.43%) |
Mar 19, 2003 | 6.300 | 6.322 | 6.286 | 6.295 | 159,917 | -0.04(-0.56%) |
Mar 18, 2003 | 6.344 | 6.344 | 6.300 | 6.331 | 195,529 | +0.01(+0.21%) |
Mar 17, 2003 | 6.407 | 6.407 | 6.304 | 6.318 | 65,400 | -0.06(-0.98%) |
Mar 14, 2003 | 6.380 | 6.398 | 6.340 | 6.380 | 68,536 | +0.01(+0.21%) |
Mar 13, 2003 | 6.371 | 6.407 | 6.362 | 6.367 | 103,699 | -0.05(-0.83%) |
Mar 12, 2003 | 6.411 | 6.429 | 6.398 | 6.420 | 56,665 | +0.00(+0.07%) |
Mar 11, 2003 | 6.394 | 6.416 | 6.385 | 6.416 | 71,895 | +0.03(+0.49%) |
Mar 10, 2003 | 6.353 | 6.385 | 6.344 | 6.385 | 40,763 | +0.06(+0.92%) |
Mar 07, 2003 | 6.340 | 6.358 | 6.322 | 6.327 | 53,529 | +0.01(+0.14%) |
Mar 06, 2003 | 6.344 | 6.362 | 6.309 | 6.318 | 61,592 | -0.06(-0.91%) |
Mar 05, 2003 | 6.376 | 6.385 | 6.362 | 6.376 | 52,409 | +0.00(+0.00%) |
Mar 04, 2003 | 6.362 | 6.403 | 6.362 | 6.376 | 84,438 | -0.02(-0.35%) |