Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.527 | 6.546 | 6.513 | 6.541 | 121,412 | +0.01(+0.22%) |
May 29, 2003 | 6.503 | 6.551 | 6.466 | 6.527 | 268,886 | +0.02(+0.36%) |
May 28, 2003 | 6.551 | 6.551 | 6.489 | 6.503 | 161,247 | -0.06(-0.93%) |
May 27, 2003 | 6.598 | 6.621 | 6.536 | 6.565 | 123,531 | -0.01(-0.14%) |
May 23, 2003 | 6.603 | 6.603 | 6.574 | 6.574 | 64,414 | -0.01(-0.21%) |
May 22, 2003 | 6.598 | 6.607 | 6.579 | 6.588 | 71,830 | -0.00(-0.07%) |
May 21, 2003 | 6.569 | 6.598 | 6.551 | 6.593 | 97,256 | +0.04(+0.65%) |
May 20, 2003 | 6.584 | 6.588 | 6.551 | 6.551 | 60,388 | -0.01(-0.14%) |
May 19, 2003 | 6.551 | 6.593 | 6.551 | 6.560 | 89,417 | +0.01(+0.14%) |
May 16, 2003 | 6.546 | 6.584 | 6.541 | 6.551 | 52,124 | +0.01(+0.22%) |
May 15, 2003 | 6.574 | 6.574 | 6.522 | 6.536 | 63,566 | -0.03(-0.50%) |
May 14, 2003 | 6.584 | 6.588 | 6.532 | 6.569 | 107,003 | -0.02(-0.36%) |
May 13, 2003 | 6.569 | 6.593 | 6.560 | 6.593 | 170,358 | +0.02(+0.36%) |
May 12, 2003 | 6.536 | 6.569 | 6.513 | 6.569 | 106,368 | +0.04(+0.65%) |
May 09, 2003 | 6.508 | 6.532 | 6.499 | 6.527 | 51,065 | +0.02(+0.29%) |
May 08, 2003 | 6.503 | 6.522 | 6.475 | 6.508 | 116,538 | +0.01(+0.15%) |
May 07, 2003 | 6.466 | 6.503 | 6.456 | 6.499 | 128,192 | +0.01(+0.22%) |
May 06, 2003 | 6.395 | 6.485 | 6.395 | 6.485 | 94,290 | +0.08(+1.25%) |
May 05, 2003 | 6.400 | 6.423 | 6.395 | 6.404 | 70,770 | +0.01(+0.22%) |
May 02, 2003 | 6.385 | 6.409 | 6.385 | 6.390 | 49,370 | +0.00(+0.07%) |
May 01, 2003 | 6.395 | 6.409 | 6.357 | 6.385 | 68,440 | +0.00(+0.07%) |
Apr 30, 2003 | 6.376 | 6.395 | 6.367 | 6.381 | 175,443 | +0.01(+0.22%) |
Apr 29, 2003 | 6.371 | 6.371 | 6.343 | 6.367 | 62,083 | +0.00(+0.00%) |
Apr 28, 2003 | 6.362 | 6.371 | 6.352 | 6.367 | 95,349 | +0.01(+0.15%) |
Apr 25, 2003 | 6.319 | 6.362 | 6.319 | 6.357 | 61,235 | +0.03(+0.52%) |
Apr 24, 2003 | 6.338 | 6.357 | 6.319 | 6.324 | 69,499 | +0.00(+0.07%) |
Apr 23, 2003 | 6.352 | 6.352 | 6.315 | 6.319 | 67,804 | -0.02(-0.30%) |
Apr 22, 2003 | 6.324 | 6.343 | 6.310 | 6.338 | 71,830 | +0.06(+0.90%) |
Apr 21, 2003 | 6.272 | 6.300 | 6.272 | 6.282 | 54,879 | +0.02(+0.30%) |
Apr 17, 2003 | 6.253 | 6.277 | 6.244 | 6.263 | 208,074 | +0.02(+0.30%) |
Apr 16, 2003 | 6.253 | 6.277 | 6.244 | 6.244 | 61,235 | -0.01(-0.23%) |
Apr 15, 2003 | 6.310 | 6.310 | 6.258 | 6.258 | 113,996 | -0.04(-0.67%) |
Apr 14, 2003 | 6.296 | 6.305 | 6.263 | 6.300 | 43,437 | -0.01(-0.22%) |
Apr 11, 2003 | 6.277 | 6.319 | 6.277 | 6.315 | 59,328 | +0.02(+0.38%) |
Apr 10, 2003 | 6.267 | 6.296 | 6.258 | 6.291 | 77,975 | +0.03(+0.53%) |
Apr 09, 2003 | 6.239 | 6.277 | 6.239 | 6.258 | 80,941 | +0.02(+0.30%) |
Apr 08, 2003 | 6.263 | 6.286 | 6.239 | 6.239 | 82,848 | -0.01(-0.15%) |
Apr 07, 2003 | 6.272 | 6.272 | 6.187 | 6.249 | 135,608 | -0.03(-0.53%) |
Apr 04, 2003 | 6.338 | 6.338 | 6.253 | 6.282 | 87,510 | -0.05(-0.75%) |
Apr 03, 2003 | 6.338 | 6.348 | 6.296 | 6.329 | 83,696 | -0.01(-0.15%) |
Apr 02, 2003 | 6.348 | 6.367 | 6.300 | 6.338 | 185,826 | -0.00(-0.07%) |
Apr 01, 2003 | 6.371 | 6.371 | 6.305 | 6.343 | 116,326 | +0.00(+0.00%) |
Mar 31, 2003 | 6.324 | 6.367 | 6.324 | 6.343 | 162,094 | +0.00(+0.00%) |
Mar 28, 2003 | 6.296 | 6.362 | 6.291 | 6.343 | 113,148 | +0.06(+0.98%) |
Mar 27, 2003 | 6.253 | 6.282 | 6.249 | 6.282 | 124,802 | +0.06(+0.91%) |
Mar 26, 2003 | 6.230 | 6.249 | 6.225 | 6.225 | 38,351 | -0.00(-0.08%) |
Mar 25, 2003 | 6.206 | 6.234 | 6.192 | 6.230 | 63,142 | +0.03(+0.53%) |
Mar 24, 2003 | 6.173 | 6.206 | 6.135 | 6.197 | 101,918 | +0.02(+0.38%) |
Mar 21, 2003 | 6.201 | 6.201 | 6.149 | 6.173 | 108,698 | -0.05(-0.76%) |
Mar 20, 2003 | 6.234 | 6.249 | 6.182 | 6.220 | 102,977 | -0.03(-0.45%) |
Mar 19, 2003 | 6.206 | 6.253 | 6.206 | 6.249 | 67,380 | +0.00(+0.08%) |
Mar 18, 2003 | 6.230 | 6.249 | 6.225 | 6.244 | 12,501 | +0.00(+0.08%) |
Mar 17, 2003 | 6.225 | 6.253 | 6.225 | 6.239 | 69,499 | +0.01(+0.23%) |
Mar 14, 2003 | 6.253 | 6.253 | 6.173 | 6.225 | 231,382 | -0.03(-0.45%) |
Mar 13, 2003 | 6.253 | 6.282 | 6.244 | 6.253 | 95,349 | -0.10(-1.63%) |
Mar 12, 2003 | 6.362 | 6.376 | 6.329 | 6.357 | 105,520 | -0.02(-0.30%) |
Mar 11, 2003 | 6.371 | 6.376 | 6.343 | 6.376 | 67,168 | +0.01(+0.15%) |
Mar 10, 2003 | 6.338 | 6.367 | 6.329 | 6.367 | 112,089 | +0.03(+0.45%) |
Mar 07, 2003 | 6.296 | 6.338 | 6.296 | 6.338 | 80,729 | +0.04(+0.60%) |
Mar 06, 2003 | 6.286 | 6.310 | 6.286 | 6.300 | 39,411 | +0.00(+0.00%) |
Mar 05, 2003 | 6.319 | 6.319 | 6.282 | 6.300 | 111,241 | -0.02(-0.37%) |
Mar 04, 2003 | 6.282 | 6.324 | 6.277 | 6.324 | 45,344 | +0.04(+0.68%) |