Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.314 | 6.342 | 6.314 | 6.342 | 4,292 | +0.07(+1.11%) |
May 29, 2003 | 6.335 | 6.338 | 6.272 | 6.272 | 17,171 | -0.02(-0.39%) |
May 28, 2003 | 6.296 | 6.352 | 6.254 | 6.296 | 26,616 | +0.03(+0.56%) |
May 27, 2003 | 6.342 | 6.342 | 6.157 | 6.261 | 39,208 | -0.05(-0.72%) |
May 23, 2003 | 6.289 | 6.331 | 6.289 | 6.307 | 15,454 | +0.02(+0.28%) |
May 22, 2003 | 6.335 | 6.349 | 6.254 | 6.289 | 61,818 | -0.01(-0.17%) |
May 21, 2003 | 6.272 | 6.342 | 6.247 | 6.300 | 24,040 | +0.10(+1.63%) |
May 20, 2003 | 6.195 | 6.233 | 6.195 | 6.199 | 7,727 | +0.04(+0.62%) |
May 19, 2003 | 6.209 | 6.209 | 6.115 | 6.160 | 14,023 | -0.04(-0.68%) |
May 16, 2003 | 6.286 | 6.359 | 6.202 | 6.202 | 174,007 | -0.05(-0.78%) |
May 15, 2003 | 6.150 | 6.293 | 6.150 | 6.251 | 25,185 | +0.03(+0.51%) |
May 14, 2003 | 6.157 | 6.237 | 6.157 | 6.220 | 41,498 | +0.10(+1.71%) |
May 13, 2003 | 6.115 | 6.115 | 6.080 | 6.115 | 4,006 | +0.03(+0.57%) |
May 12, 2003 | 5.950 | 6.115 | 5.950 | 6.080 | 35,774 | +0.09(+1.46%) |
May 09, 2003 | 5.905 | 5.992 | 5.905 | 5.992 | 10,303 | +0.10(+1.72%) |
May 08, 2003 | 5.895 | 5.902 | 5.881 | 5.891 | 24,612 | +0.03(+0.60%) |
May 07, 2003 | 5.891 | 5.905 | 5.856 | 5.856 | 7,727 | +0.00(+0.00%) |
May 06, 2003 | 5.856 | 5.856 | 5.853 | 5.856 | 4,579 | -0.03(-0.53%) |
May 05, 2003 | 5.905 | 5.905 | 5.884 | 5.888 | 10,875 | -0.02(-0.30%) |
May 02, 2003 | 5.919 | 5.923 | 5.905 | 5.905 | 3,720 | +0.00(+0.00%) |
May 01, 2003 | 5.905 | 5.905 | 5.905 | 5.905 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 5.975 | 5.975 | 5.902 | 5.905 | 6,296 | -0.03(-0.53%) |
Apr 29, 2003 | 5.929 | 5.975 | 5.919 | 5.936 | 2,289 | +0.01(+0.18%) |
Apr 28, 2003 | 5.940 | 5.943 | 5.926 | 5.926 | 9,158 | -0.05(-0.76%) |
Apr 25, 2003 | 5.996 | 5.996 | 5.971 | 5.971 | 3,720 | -0.02(-0.41%) |
Apr 24, 2003 | 5.978 | 5.999 | 5.923 | 5.996 | 11,734 | +0.06(+0.94%) |
Apr 23, 2003 | 5.999 | 5.999 | 5.940 | 5.940 | 12,592 | -0.06(-0.99%) |
Apr 22, 2003 | 6.017 | 6.017 | 5.961 | 5.999 | 12,592 | +0.02(+0.29%) |
Apr 21, 2003 | 6.003 | 6.010 | 5.982 | 5.982 | 10,303 | -0.01(-0.23%) |
Apr 17, 2003 | 5.999 | 6.027 | 5.975 | 5.996 | 7,727 | +0.00(+0.00%) |
Apr 16, 2003 | 6.020 | 6.069 | 5.992 | 5.996 | 23,181 | +0.00(+0.06%) |
Apr 15, 2003 | 5.929 | 5.992 | 5.905 | 5.992 | 22,895 | +0.05(+0.76%) |
Apr 14, 2003 | 6.073 | 6.073 | 5.947 | 5.947 | 5,151 | -0.06(-1.05%) |
Apr 11, 2003 | 6.045 | 6.045 | 5.975 | 6.010 | 13,451 | +0.00(+0.00%) |
Apr 10, 2003 | 5.975 | 6.010 | 5.943 | 6.010 | 40,353 | +0.03(+0.58%) |
Apr 09, 2003 | 5.975 | 6.010 | 5.975 | 5.975 | 2,289 | +0.03(+0.59%) |
Apr 08, 2003 | 5.891 | 5.940 | 5.870 | 5.940 | 16,599 | +0.03(+0.59%) |
Apr 07, 2003 | 5.856 | 5.919 | 5.853 | 5.905 | 21,178 | +0.04(+0.72%) |
Apr 04, 2003 | 5.867 | 5.867 | 5.863 | 5.863 | 1,144 | +0.03(+0.54%) |
Apr 03, 2003 | 5.762 | 5.832 | 5.762 | 5.832 | 8,013 | +0.10(+1.77%) |
Apr 02, 2003 | 5.730 | 5.748 | 5.730 | 5.730 | 24,040 | +0.00(+0.00%) |
Apr 01, 2003 | 5.730 | 5.730 | 5.730 | 5.730 | 2,575 | +0.00(+0.00%) |
Mar 31, 2003 | 5.695 | 5.762 | 5.678 | 5.730 | 39,208 | +0.04(+0.74%) |
Mar 28, 2003 | 5.685 | 5.688 | 5.685 | 5.688 | 7,154 | -0.01(-0.12%) |
Mar 27, 2003 | 5.695 | 5.695 | 5.695 | 5.695 | 572 | -0.01(-0.12%) |
Mar 26, 2003 | 5.751 | 5.765 | 5.695 | 5.702 | 50,656 | -0.08(-1.39%) |
Mar 25, 2003 | 5.688 | 5.818 | 5.685 | 5.783 | 37,205 | -0.17(-2.82%) |
Mar 24, 2003 | 5.940 | 5.996 | 5.898 | 5.950 | 19,175 | +0.03(+0.59%) |
Mar 21, 2003 | 5.723 | 5.916 | 5.716 | 5.916 | 45,505 | +0.20(+3.48%) |
Mar 20, 2003 | 5.751 | 5.751 | 5.716 | 5.716 | 1,430 | -0.15(-2.56%) |
Mar 19, 2003 | 5.933 | 5.933 | 5.863 | 5.867 | 12,878 | -0.04(-0.65%) |
Mar 18, 2003 | 5.957 | 5.985 | 5.905 | 5.905 | 10,016 | +0.00(+0.00%) |
Mar 17, 2003 | 5.940 | 5.940 | 5.905 | 5.905 | 9,730 | -0.03(-0.53%) |
Mar 14, 2003 | 5.940 | 5.940 | 5.856 | 5.936 | 15,454 | -0.00(-0.06%) |
Mar 13, 2003 | 5.975 | 5.992 | 5.926 | 5.940 | 13,451 | +0.06(+1.01%) |
Mar 12, 2003 | 5.992 | 5.992 | 5.881 | 5.881 | 5,437 | -0.11(-1.87%) |
Mar 11, 2003 | 5.989 | 5.992 | 5.975 | 5.992 | 1,144 | +0.01(+0.12%) |
Mar 10, 2003 | 5.926 | 6.115 | 5.839 | 5.985 | 64,966 | +0.08(+1.42%) |
Mar 07, 2003 | 5.842 | 5.936 | 5.842 | 5.902 | 6,868 | +0.09(+1.62%) |
Mar 06, 2003 | 5.821 | 5.856 | 5.800 | 5.807 | 4,006 | +0.02(+0.36%) |
Mar 05, 2003 | 5.765 | 5.839 | 5.765 | 5.786 | 25,185 | +0.02(+0.36%) |
Mar 04, 2003 | 5.800 | 5.839 | 5.765 | 5.765 | 10,303 | +0.00(+0.00%) |