Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.063 | 7.063 | 6.887 | 6.941 | 85,848 | -0.11(-1.56%) |
May 29, 2003 | 7.141 | 7.172 | 6.909 | 7.050 | 115,209 | -0.04(-0.53%) |
May 28, 2003 | 6.900 | 7.157 | 6.897 | 7.088 | 279,247 | +0.13(+1.89%) |
May 27, 2003 | 6.925 | 6.956 | 6.909 | 6.956 | 74,997 | +0.05(+0.68%) |
May 23, 2003 | 6.972 | 6.972 | 6.909 | 6.909 | 117,762 | -0.05(-0.68%) |
May 22, 2003 | 6.831 | 6.956 | 6.803 | 6.956 | 95,103 | +0.26(+3.93%) |
May 21, 2003 | 6.796 | 6.859 | 6.690 | 6.693 | 46,275 | -0.09(-1.38%) |
May 20, 2003 | 6.693 | 6.828 | 6.693 | 6.787 | 122,549 | +0.05(+0.79%) |
May 19, 2003 | 6.768 | 6.768 | 6.643 | 6.734 | 116,486 | +0.08(+1.22%) |
May 16, 2003 | 6.690 | 6.768 | 6.633 | 6.652 | 86,487 | -0.08(-1.26%) |
May 15, 2003 | 6.781 | 6.831 | 6.646 | 6.737 | 130,209 | -0.05(-0.69%) |
May 14, 2003 | 6.549 | 6.831 | 6.502 | 6.784 | 93,508 | +0.26(+4.04%) |
May 13, 2003 | 6.458 | 6.565 | 6.439 | 6.521 | 57,764 | -0.03(-0.48%) |
May 12, 2003 | 6.417 | 6.558 | 6.417 | 6.552 | 103,082 | +0.07(+1.06%) |
May 09, 2003 | 6.267 | 6.483 | 6.257 | 6.483 | 78,827 | +0.18(+2.94%) |
May 08, 2003 | 6.264 | 6.298 | 6.204 | 6.298 | 52,977 | +0.03(+0.50%) |
May 07, 2003 | 6.261 | 6.267 | 6.204 | 6.267 | 58,083 | +0.00(+0.05%) |
May 06, 2003 | 6.317 | 6.317 | 6.141 | 6.264 | 103,401 | -0.03(-0.55%) |
May 05, 2003 | 6.314 | 6.330 | 6.239 | 6.298 | 24,892 | +0.03(+0.50%) |
May 02, 2003 | 6.330 | 6.333 | 6.232 | 6.267 | 129,251 | -0.06(-0.99%) |
May 01, 2003 | 6.267 | 6.345 | 6.236 | 6.330 | 81,699 | +0.03(+0.50%) |
Apr 30, 2003 | 6.298 | 6.361 | 6.110 | 6.298 | 57,445 | -0.06(-0.89%) |
Apr 29, 2003 | 6.424 | 6.502 | 6.355 | 6.355 | 99,252 | -0.07(-1.07%) |
Apr 28, 2003 | 6.261 | 6.424 | 6.257 | 6.424 | 136,272 | +0.16(+2.60%) |
Apr 25, 2003 | 6.420 | 6.420 | 6.261 | 6.261 | 50,424 | -0.02(-0.35%) |
Apr 24, 2003 | 6.518 | 6.574 | 6.282 | 6.283 | 110,741 | -0.28(-4.29%) |
Apr 23, 2003 | 6.314 | 6.580 | 6.282 | 6.565 | 130,847 | +0.28(+4.49%) |
Apr 22, 2003 | 6.236 | 6.282 | 6.236 | 6.282 | 105,635 | +0.02(+0.25%) |
Apr 21, 2003 | 6.267 | 6.267 | 6.195 | 6.267 | 86,167 | +0.00(+0.00%) |
Apr 17, 2003 | 6.141 | 6.267 | 6.141 | 6.267 | 138,826 | +0.20(+3.31%) |
Apr 16, 2003 | 6.126 | 6.160 | 6.044 | 6.066 | 94,784 | -0.10(-1.63%) |
Apr 15, 2003 | 6.110 | 6.167 | 6.082 | 6.167 | 86,487 | -0.01(-0.10%) |
Apr 14, 2003 | 6.035 | 6.173 | 6.035 | 6.173 | 160,208 | +0.05(+0.87%) |
Apr 11, 2003 | 6.032 | 6.120 | 5.972 | 6.120 | 73,083 | +0.09(+1.45%) |
Apr 10, 2003 | 6.000 | 6.044 | 5.969 | 6.032 | 86,806 | +0.06(+1.05%) |
Apr 09, 2003 | 5.953 | 5.982 | 5.947 | 5.969 | 57,764 | +0.02(+0.26%) |
Apr 08, 2003 | 5.922 | 5.979 | 5.922 | 5.953 | 19,148 | -0.02(-0.26%) |
Apr 07, 2003 | 5.966 | 5.985 | 5.941 | 5.969 | 49,785 | +0.02(+0.26%) |
Apr 04, 2003 | 5.969 | 5.985 | 5.941 | 5.953 | 74,997 | -0.05(-0.84%) |
Apr 03, 2003 | 5.969 | 6.004 | 5.941 | 6.004 | 110,422 | +0.05(+0.79%) |
Apr 02, 2003 | 5.847 | 5.979 | 5.847 | 5.957 | 116,805 | +0.12(+2.04%) |
Apr 01, 2003 | 5.906 | 5.966 | 5.812 | 5.838 | 95,103 | -0.08(-1.43%) |
Mar 31, 2003 | 5.938 | 6.004 | 5.894 | 5.922 | 57,445 | -0.04(-0.68%) |
Mar 28, 2003 | 5.888 | 5.994 | 5.888 | 5.963 | 81,699 | +0.11(+1.81%) |
Mar 27, 2003 | 5.734 | 5.875 | 5.718 | 5.856 | 79,146 | +0.12(+2.13%) |
Mar 26, 2003 | 5.722 | 5.794 | 5.703 | 5.734 | 61,913 | -0.05(-0.86%) |
Mar 25, 2003 | 5.731 | 5.784 | 5.609 | 5.784 | 73,402 | +0.16(+2.84%) |
Mar 24, 2003 | 5.765 | 5.765 | 5.565 | 5.624 | 19,786 | -0.14(-2.45%) |
Mar 21, 2003 | 5.590 | 5.787 | 5.590 | 5.765 | 69,572 | +0.17(+3.08%) |
Mar 20, 2003 | 5.584 | 5.593 | 5.546 | 5.593 | 49,147 | +0.03(+0.51%) |
Mar 19, 2003 | 5.546 | 5.565 | 5.546 | 5.565 | 48,190 | +0.00(+0.06%) |
Mar 18, 2003 | 5.609 | 5.628 | 5.499 | 5.562 | 67,019 | -0.08(-1.39%) |
Mar 17, 2003 | 5.718 | 5.756 | 5.603 | 5.640 | 78,827 | -0.09(-1.64%) |
Mar 14, 2003 | 5.759 | 5.784 | 5.709 | 5.734 | 54,892 | -0.05(-0.87%) |
Mar 13, 2003 | 5.728 | 5.784 | 5.725 | 5.784 | 72,763 | +0.07(+1.21%) |
Mar 12, 2003 | 5.684 | 5.718 | 5.653 | 5.715 | 49,785 | +0.05(+0.83%) |
Mar 11, 2003 | 5.659 | 5.671 | 5.640 | 5.668 | 39,892 | +0.01(+0.22%) |
Mar 10, 2003 | 5.653 | 5.684 | 5.653 | 5.656 | 17,871 | -0.03(-0.55%) |
Mar 07, 2003 | 5.715 | 5.715 | 5.656 | 5.687 | 28,084 | +0.01(+0.22%) |
Mar 06, 2003 | 5.653 | 5.703 | 5.653 | 5.675 | 32,871 | -0.03(-0.49%) |
Mar 05, 2003 | 5.706 | 5.706 | 5.640 | 5.703 | 61,594 | +0.05(+0.83%) |
Mar 04, 2003 | 5.706 | 5.712 | 5.656 | 5.656 | 21,701 | -0.05(-0.82%) |