Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.077 | 6.119 | 6.015 | 6.102 | 1,018,247 | +0.07(+1.14%) |
May 29, 2003 | 5.942 | 6.033 | 5.931 | 6.033 | 933,073 | +0.09(+1.53%) |
May 28, 2003 | 5.947 | 5.960 | 5.887 | 5.942 | 635,077 | +0.02(+0.41%) |
May 27, 2003 | 5.944 | 5.975 | 5.871 | 5.918 | 1,055,073 | -0.02(-0.41%) |
May 23, 2003 | 5.843 | 5.964 | 5.812 | 5.942 | 662,640 | +0.03(+0.56%) |
May 22, 2003 | 5.951 | 5.975 | 5.891 | 5.909 | 1,321,891 | -0.02(-0.34%) |
May 21, 2003 | 5.865 | 5.962 | 5.798 | 5.929 | 1,246,884 | +0.06(+1.02%) |
May 20, 2003 | 5.798 | 5.869 | 5.765 | 5.869 | 880,884 | +0.09(+1.61%) |
May 19, 2003 | 5.688 | 5.838 | 5.657 | 5.776 | 954,762 | +0.02(+0.38%) |
May 16, 2003 | 5.798 | 5.821 | 5.754 | 5.754 | 1,199,213 | -0.04(-0.76%) |
May 15, 2003 | 5.854 | 5.865 | 5.781 | 5.798 | 1,227,228 | -0.04(-0.76%) |
May 14, 2003 | 5.973 | 5.975 | 5.843 | 5.843 | 1,165,099 | -0.12(-1.97%) |
May 13, 2003 | 6.020 | 6.020 | 5.909 | 5.960 | 681,843 | -0.06(-0.92%) |
May 12, 2003 | 5.975 | 6.031 | 5.942 | 6.015 | 768,825 | -0.03(-0.44%) |
May 09, 2003 | 6.060 | 6.077 | 6.013 | 6.042 | 1,712,743 | -0.02(-0.29%) |
May 08, 2003 | 5.984 | 6.060 | 5.858 | 6.060 | 1,588,032 | +0.08(+1.26%) |
May 07, 2003 | 5.891 | 6.088 | 5.878 | 5.984 | 1,851,461 | +0.13(+2.15%) |
May 06, 2003 | 5.785 | 5.867 | 5.745 | 5.858 | 987,521 | +0.07(+1.26%) |
May 05, 2003 | 5.889 | 5.889 | 5.732 | 5.785 | 1,208,928 | -0.10(-1.73%) |
May 02, 2003 | 5.955 | 5.955 | 5.776 | 5.887 | 1,392,606 | -0.07(-1.15%) |
May 01, 2003 | 5.933 | 5.982 | 5.781 | 5.955 | 1,369,110 | +0.02(+0.37%) |
Apr 30, 2003 | 5.902 | 5.958 | 5.843 | 5.933 | 1,212,091 | +0.01(+0.15%) |
Apr 29, 2003 | 5.761 | 5.931 | 5.754 | 5.925 | 1,016,891 | +0.14(+2.49%) |
Apr 28, 2003 | 5.617 | 5.814 | 5.615 | 5.781 | 1,386,054 | +0.16(+2.92%) |
Apr 25, 2003 | 5.590 | 5.661 | 5.590 | 5.617 | 756,625 | +0.02(+0.32%) |
Apr 24, 2003 | 5.577 | 5.635 | 5.570 | 5.599 | 821,466 | -0.11(-1.94%) |
Apr 23, 2003 | 5.714 | 5.754 | 5.632 | 5.710 | 1,008,080 | -0.00(-0.08%) |
Apr 22, 2003 | 5.588 | 5.714 | 5.497 | 5.714 | 1,352,617 | +0.12(+2.22%) |
Apr 21, 2003 | 5.610 | 5.637 | 5.553 | 5.590 | 709,406 | +0.01(+0.24%) |
Apr 17, 2003 | 5.599 | 5.630 | 5.522 | 5.577 | 1,614,691 | +0.01(+0.12%) |
Apr 16, 2003 | 5.643 | 5.721 | 5.539 | 5.570 | 1,686,535 | -0.13(-2.25%) |
Apr 15, 2003 | 5.635 | 5.732 | 5.599 | 5.699 | 1,776,228 | +0.06(+1.14%) |
Apr 14, 2003 | 5.566 | 5.643 | 5.537 | 5.635 | 1,383,795 | +0.10(+1.84%) |
Apr 11, 2003 | 5.522 | 5.604 | 5.477 | 5.533 | 1,454,735 | +0.02(+0.44%) |
Apr 10, 2003 | 5.444 | 5.531 | 5.316 | 5.508 | 3,059,260 | +0.38(+7.42%) |
Apr 09, 2003 | 5.234 | 5.263 | 5.099 | 5.128 | 1,559,565 | -0.05(-0.98%) |
Apr 08, 2003 | 5.146 | 5.230 | 5.101 | 5.179 | 1,524,772 | +0.04(+0.86%) |
Apr 07, 2003 | 5.323 | 5.334 | 5.130 | 5.134 | 1,318,728 | -0.19(-3.49%) |
Apr 04, 2003 | 5.210 | 5.323 | 5.210 | 5.320 | 961,314 | +0.12(+2.30%) |
Apr 03, 2003 | 5.205 | 5.214 | 5.172 | 5.201 | 1,215,254 | -0.02(-0.38%) |
Apr 02, 2003 | 5.201 | 5.236 | 5.168 | 5.221 | 851,062 | +0.11(+2.12%) |
Apr 01, 2003 | 5.035 | 5.134 | 5.002 | 5.112 | 797,743 | +0.09(+1.76%) |
Mar 31, 2003 | 4.913 | 5.068 | 4.913 | 5.024 | 1,009,888 | +0.08(+1.57%) |
Mar 28, 2003 | 4.871 | 4.988 | 4.871 | 4.946 | 1,569,054 | +0.08(+1.59%) |
Mar 27, 2003 | 4.946 | 5.035 | 4.847 | 4.869 | 3,975,615 | -0.28(-5.38%) |
Mar 26, 2003 | 5.112 | 5.179 | 5.112 | 5.146 | 1,034,739 | +0.03(+0.65%) |
Mar 25, 2003 | 5.092 | 5.128 | 5.081 | 5.112 | 1,341,095 | +0.02(+0.30%) |
Mar 24, 2003 | 4.980 | 5.099 | 4.980 | 5.097 | 1,179,106 | -0.01(-0.22%) |
Mar 21, 2003 | 5.168 | 5.179 | 5.079 | 5.108 | 1,460,384 | -0.04(-0.73%) |
Mar 20, 2003 | 5.168 | 5.179 | 5.112 | 5.146 | 516,466 | -0.02(-0.43%) |
Mar 19, 2003 | 5.134 | 5.179 | 5.112 | 5.168 | 803,166 | +0.03(+0.65%) |
Mar 18, 2003 | 5.201 | 5.207 | 5.130 | 5.134 | 1,204,184 | -0.04(-0.81%) |
Mar 17, 2003 | 5.159 | 5.205 | 5.099 | 5.176 | 965,606 | +0.02(+0.34%) |
Mar 14, 2003 | 5.212 | 5.216 | 5.157 | 5.159 | 617,003 | -0.03(-0.60%) |
Mar 13, 2003 | 5.234 | 5.274 | 5.190 | 5.190 | 1,093,706 | -0.01(-0.21%) |
Mar 12, 2003 | 5.057 | 5.201 | 5.057 | 5.201 | 716,410 | +0.15(+3.07%) |
Mar 11, 2003 | 5.002 | 5.123 | 5.002 | 5.046 | 779,895 | +0.02(+0.35%) |
Mar 10, 2003 | 5.090 | 5.112 | 4.993 | 5.028 | 693,366 | -0.07(-1.43%) |
Mar 07, 2003 | 5.123 | 5.134 | 5.035 | 5.101 | 1,245,754 | -0.06(-1.16%) |
Mar 06, 2003 | 5.267 | 5.267 | 5.103 | 5.161 | 1,538,102 | -0.13(-2.43%) |
Mar 05, 2003 | 5.311 | 5.342 | 5.283 | 5.289 | 718,218 | -0.04(-0.83%) |
Mar 04, 2003 | 5.451 | 5.451 | 5.314 | 5.334 | 523,695 | -0.12(-2.15%) |