Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.126 | 6.126 | 6.110 | 6.110 | 62,770 | +0.00(+0.07%) |
May 29, 2003 | 6.118 | 6.118 | 6.097 | 6.105 | 87,878 | -0.01(-0.20%) |
May 28, 2003 | 6.126 | 6.151 | 6.097 | 6.118 | 200,381 | +0.01(+0.14%) |
May 27, 2003 | 6.143 | 6.147 | 6.093 | 6.110 | 135,438 | +0.01(+0.14%) |
May 23, 2003 | 6.089 | 6.147 | 6.089 | 6.101 | 64,701 | -0.01(-0.20%) |
May 22, 2003 | 6.060 | 6.114 | 6.047 | 6.114 | 222,109 | +0.05(+0.89%) |
May 21, 2003 | 6.085 | 6.093 | 6.047 | 6.060 | 105,260 | -0.02(-0.27%) |
May 20, 2003 | 6.068 | 6.076 | 6.060 | 6.076 | 158,856 | +0.00(+0.00%) |
May 19, 2003 | 6.043 | 6.081 | 6.014 | 6.076 | 109,364 | +0.04(+0.69%) |
May 16, 2003 | 5.994 | 6.047 | 5.989 | 6.035 | 109,847 | +0.03(+0.48%) |
May 15, 2003 | 6.027 | 6.035 | 5.994 | 6.006 | 98,742 | -0.01(-0.21%) |
May 14, 2003 | 6.014 | 6.023 | 5.985 | 6.018 | 138,094 | -0.02(-0.34%) |
May 13, 2003 | 6.002 | 6.039 | 5.977 | 6.039 | 150,648 | +0.04(+0.62%) |
May 12, 2003 | 5.973 | 6.002 | 5.965 | 6.002 | 96,810 | +0.03(+0.49%) |
May 09, 2003 | 5.969 | 5.985 | 5.965 | 5.973 | 77,979 | +0.00(+0.07%) |
May 08, 2003 | 5.969 | 5.969 | 5.940 | 5.969 | 50,940 | +0.00(+0.07%) |
May 07, 2003 | 5.944 | 5.965 | 5.936 | 5.965 | 107,916 | +0.03(+0.49%) |
May 06, 2003 | 5.911 | 5.944 | 5.911 | 5.936 | 81,601 | +0.02(+0.28%) |
May 05, 2003 | 5.915 | 5.944 | 5.915 | 5.919 | 74,358 | +0.00(+0.07%) |
May 02, 2003 | 5.902 | 5.936 | 5.902 | 5.915 | 42,007 | +0.00(+0.07%) |
May 01, 2003 | 5.923 | 5.923 | 5.902 | 5.911 | 56,010 | +0.02(+0.35%) |
Apr 30, 2003 | 5.919 | 5.919 | 5.886 | 5.890 | 82,566 | -0.02(-0.35%) |
Apr 29, 2003 | 5.902 | 5.911 | 5.886 | 5.911 | 70,495 | +0.00(+0.00%) |
Apr 28, 2003 | 5.894 | 5.911 | 5.865 | 5.911 | 103,570 | +0.02(+0.42%) |
Apr 25, 2003 | 5.878 | 5.886 | 5.861 | 5.886 | 92,948 | +0.02(+0.35%) |
Apr 24, 2003 | 5.882 | 5.882 | 5.861 | 5.865 | 103,087 | +0.00(+0.00%) |
Apr 23, 2003 | 5.869 | 5.869 | 5.853 | 5.865 | 133,265 | -0.01(-0.14%) |
Apr 22, 2003 | 5.873 | 5.915 | 5.849 | 5.873 | 185,654 | -0.01(-0.14%) |
Apr 21, 2003 | 5.907 | 5.907 | 5.865 | 5.882 | 69,047 | +0.00(+0.00%) |
Apr 17, 2003 | 5.890 | 5.907 | 5.869 | 5.882 | 31,385 | -0.02(-0.35%) |
Apr 16, 2003 | 5.840 | 5.902 | 5.840 | 5.902 | 93,189 | +0.04(+0.71%) |
Apr 15, 2003 | 5.894 | 5.898 | 5.845 | 5.861 | 74,841 | +0.00(+0.00%) |
Apr 14, 2003 | 5.898 | 5.902 | 5.861 | 5.861 | 69,771 | -0.01(-0.21%) |
Apr 11, 2003 | 5.894 | 5.894 | 5.873 | 5.873 | 19,072 | -0.01(-0.14%) |
Apr 10, 2003 | 5.890 | 5.890 | 5.865 | 5.882 | 56,975 | +0.01(+0.14%) |
Apr 09, 2003 | 5.873 | 5.882 | 5.857 | 5.873 | 96,086 | -0.02(-0.28%) |
Apr 08, 2003 | 5.898 | 5.911 | 5.886 | 5.890 | 63,011 | +0.00(+0.00%) |
Apr 07, 2003 | 5.936 | 5.936 | 5.890 | 5.890 | 113,469 | -0.05(-0.77%) |
Apr 04, 2003 | 5.973 | 5.973 | 5.915 | 5.936 | 78,704 | -0.02(-0.42%) |
Apr 03, 2003 | 5.977 | 5.977 | 5.936 | 5.960 | 49,491 | -0.02(-0.28%) |
Apr 02, 2003 | 5.960 | 5.977 | 5.931 | 5.977 | 89,809 | +0.01(+0.21%) |
Apr 01, 2003 | 6.014 | 6.014 | 5.956 | 5.965 | 70,012 | -0.02(-0.41%) |
Mar 31, 2003 | 6.006 | 6.023 | 5.985 | 5.989 | 63,735 | +0.00(+0.07%) |
Mar 28, 2003 | 5.965 | 6.006 | 5.956 | 5.985 | 96,328 | +0.01(+0.21%) |
Mar 27, 2003 | 5.960 | 5.973 | 5.956 | 5.973 | 91,016 | +0.01(+0.21%) |
Mar 26, 2003 | 5.915 | 5.960 | 5.890 | 5.960 | 81,842 | +0.08(+1.34%) |
Mar 25, 2003 | 5.886 | 5.940 | 5.865 | 5.882 | 119,021 | +0.02(+0.28%) |
Mar 24, 2003 | 5.890 | 5.890 | 5.840 | 5.865 | 119,504 | +0.01(+0.21%) |
Mar 21, 2003 | 5.865 | 5.886 | 5.853 | 5.853 | 65,425 | -0.02(-0.35%) |
Mar 20, 2003 | 5.927 | 5.931 | 5.873 | 5.873 | 82,808 | -0.03(-0.49%) |
Mar 19, 2003 | 5.936 | 5.944 | 5.882 | 5.902 | 75,565 | -0.03(-0.56%) |
Mar 18, 2003 | 5.952 | 5.985 | 5.927 | 5.936 | 67,115 | +0.00(+0.00%) |
Mar 17, 2003 | 5.989 | 5.998 | 5.931 | 5.936 | 107,674 | -0.10(-1.58%) |
Mar 14, 2003 | 6.002 | 6.043 | 5.985 | 6.031 | 38,386 | +0.01(+0.21%) |
Mar 13, 2003 | 6.018 | 6.043 | 6.014 | 6.018 | 25,349 | -0.04(-0.68%) |
Mar 12, 2003 | 6.052 | 6.060 | 6.027 | 6.060 | 58,424 | -0.00(-0.07%) |
Mar 11, 2003 | 6.010 | 6.076 | 6.010 | 6.064 | 63,977 | +0.05(+0.83%) |
Mar 10, 2003 | 5.998 | 6.031 | 5.985 | 6.014 | 41,042 | +0.02(+0.28%) |
Mar 07, 2003 | 6.014 | 6.027 | 6.014 | 5.998 | 63,011 | -0.01(-0.21%) |
Mar 06, 2003 | 5.985 | 6.010 | 5.969 | 6.010 | 49,733 | -0.00(-0.07%) |
Mar 05, 2003 | 5.981 | 6.014 | 5.981 | 6.014 | 45,629 | +0.03(+0.48%) |
Mar 04, 2003 | 5.923 | 5.985 | 5.923 | 5.985 | 31,626 | +0.04(+0.63%) |