Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.840 | 6.932 | 6.840 | 6.848 | 15,884 | +0.08(+1.24%) |
May 29, 2003 | 6.772 | 6.772 | 6.764 | 6.764 | 1,837 | -0.07(-1.00%) |
May 28, 2003 | 6.741 | 6.856 | 6.741 | 6.833 | 2,888 | +0.05(+0.79%) |
May 27, 2003 | 6.741 | 6.779 | 6.726 | 6.779 | 1,312 | +0.08(+1.14%) |
May 23, 2003 | 6.779 | 6.779 | 6.688 | 6.703 | 3,938 | -0.05(-0.68%) |
May 22, 2003 | 6.779 | 6.878 | 6.718 | 6.749 | 9,846 | -0.03(-0.45%) |
May 21, 2003 | 6.817 | 6.817 | 6.665 | 6.779 | 2,888 | +0.08(+1.14%) |
May 20, 2003 | 6.734 | 6.741 | 6.650 | 6.703 | 7,876 | -0.04(-0.57%) |
May 19, 2003 | 6.703 | 6.848 | 6.665 | 6.741 | 3,675 | +0.04(+0.57%) |
May 16, 2003 | 6.627 | 6.856 | 6.627 | 6.703 | 20,348 | -0.16(-2.33%) |
May 15, 2003 | 6.848 | 7.198 | 6.673 | 6.863 | 45,291 | -0.03(-0.44%) |
May 14, 2003 | 6.543 | 6.970 | 6.543 | 6.894 | 6,826 | +0.34(+5.11%) |
May 13, 2003 | 6.551 | 6.581 | 6.505 | 6.558 | 1,575 | -0.04(-0.58%) |
May 12, 2003 | 6.543 | 6.688 | 6.505 | 6.597 | 4,726 | -0.22(-3.24%) |
May 09, 2003 | 6.520 | 6.939 | 6.505 | 6.817 | 12,734 | +0.27(+4.07%) |
May 08, 2003 | 6.475 | 6.757 | 6.261 | 6.551 | 16,541 | -0.12(-1.83%) |
May 07, 2003 | 6.475 | 6.673 | 6.383 | 6.673 | 43,191 | +0.27(+4.22%) |
May 06, 2003 | 6.307 | 6.452 | 6.307 | 6.403 | 61,045 | +0.07(+1.15%) |
May 05, 2003 | 6.277 | 6.406 | 6.261 | 6.330 | 14,047 | +0.04(+0.61%) |
May 02, 2003 | 6.162 | 6.292 | 6.063 | 6.292 | 58,026 | +0.13(+2.10%) |
May 01, 2003 | 6.079 | 6.162 | 6.079 | 6.162 | 2,231 | +0.09(+1.51%) |
Apr 30, 2003 | 6.155 | 6.162 | 5.865 | 6.071 | 7,089 | -0.03(-0.50%) |
Apr 29, 2003 | 5.941 | 6.155 | 5.941 | 6.101 | 22,317 | +0.01(+0.13%) |
Apr 28, 2003 | 6.079 | 6.094 | 5.903 | 6.094 | 24,024 | +0.09(+1.52%) |
Apr 25, 2003 | 5.995 | 6.056 | 5.949 | 6.002 | 5,776 | -0.03(-0.51%) |
Apr 24, 2003 | 5.225 | 6.383 | 5.187 | 6.033 | 86,120 | -0.08(-1.25%) |
Apr 23, 2003 | 5.279 | 6.185 | 5.271 | 6.109 | 106,337 | +0.83(+15.73%) |
Apr 22, 2003 | 5.180 | 5.279 | 5.180 | 5.279 | 2,888 | +0.07(+1.32%) |
Apr 21, 2003 | 5.233 | 5.279 | 5.210 | 5.210 | 2,888 | -0.01(-0.15%) |
Apr 17, 2003 | 5.180 | 5.218 | 5.119 | 5.218 | 3,150 | +0.05(+0.96%) |
Apr 16, 2003 | 5.210 | 5.210 | 5.168 | 5.168 | 1,181 | -0.01(-0.22%) |
Apr 15, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 1,706 | +0.00(+0.00%) |
Apr 14, 2003 | 5.180 | 5.180 | 5.111 | 5.180 | 10,765 | +0.00(+0.01%) |
Apr 11, 2003 | 5.142 | 5.219 | 5.142 | 5.179 | 2,100 | +0.11(+2.09%) |
Apr 10, 2003 | 4.982 | 5.226 | 4.982 | 5.073 | 16,278 | +0.11(+2.30%) |
Apr 09, 2003 | 4.989 | 5.012 | 4.959 | 4.959 | 2,231 | -0.05(-1.06%) |
Apr 08, 2003 | 5.027 | 5.050 | 4.951 | 5.012 | 8,008 | -0.08(-1.50%) |
Apr 07, 2003 | 5.561 | 5.561 | 5.088 | 5.088 | 16,016 | -0.35(-6.44%) |
Apr 04, 2003 | 5.462 | 5.545 | 5.439 | 5.439 | 4,857 | +0.01(+0.14%) |
Apr 03, 2003 | 5.408 | 5.462 | 5.408 | 5.431 | 3,282 | +0.10(+1.86%) |
Apr 02, 2003 | 5.462 | 5.500 | 5.302 | 5.332 | 4,200 | -0.11(-1.96%) |
Apr 01, 2003 | 5.218 | 5.439 | 5.218 | 5.439 | 13,784 | +0.14(+2.73%) |
Mar 31, 2003 | 5.187 | 5.294 | 5.187 | 5.294 | 3,675 | +0.07(+1.31%) |
Mar 28, 2003 | 5.134 | 5.248 | 5.134 | 5.225 | 3,938 | +0.12(+2.39%) |
Mar 27, 2003 | 5.073 | 5.104 | 4.989 | 5.104 | 2,363 | +0.06(+1.21%) |
Mar 26, 2003 | 5.126 | 5.126 | 4.936 | 5.043 | 1,575 | -0.02(-0.45%) |
Mar 25, 2003 | 5.035 | 5.104 | 5.005 | 5.065 | 2,231 | +0.12(+2.47%) |
Mar 24, 2003 | 5.088 | 5.088 | 4.944 | 4.944 | 656 | -0.07(-1.37%) |
Mar 21, 2003 | 4.837 | 5.012 | 4.837 | 5.012 | 656 | +0.10(+2.02%) |
Mar 20, 2003 | 5.065 | 5.088 | 4.753 | 4.913 | 1,969 | -0.15(-3.01%) |
Mar 19, 2003 | 5.142 | 5.187 | 4.997 | 5.065 | 4,726 | +0.02(+0.45%) |
Mar 18, 2003 | 5.050 | 5.050 | 4.875 | 5.043 | 17,329 | -0.01(-0.15%) |
Mar 17, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 131 | +0.00(+0.00%) |
Mar 14, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 131 | -0.07(-1.34%) |
Mar 13, 2003 | 5.119 | 5.119 | 5.119 | 5.119 | 262 | +0.00(+0.00%) |
Mar 12, 2003 | 5.203 | 5.203 | 5.104 | 5.119 | 2,625 | -0.08(-1.61%) |
Mar 11, 2003 | 5.248 | 5.264 | 5.203 | 5.203 | 2,625 | -0.11(-2.15%) |
Mar 10, 2003 | 5.256 | 5.561 | 5.203 | 5.317 | 32,688 | +0.21(+4.18%) |
Mar 07, 2003 | 4.883 | 5.187 | 4.875 | 5.104 | 20,479 | +0.23(+4.69%) |
Mar 06, 2003 | 4.875 | 4.875 | 4.875 | 4.875 | 548,097 | -0.01(-0.16%) |
Mar 05, 2003 | 4.837 | 4.883 | 4.837 | 4.883 | 4,200 | +0.05(+0.95%) |
Mar 04, 2003 | 4.852 | 4.852 | 4.837 | 4.837 | 5,382 | +0.01(+0.16%) |