Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.680 | 6.814 | 6.680 | 6.794 | 94,346 | +0.16(+2.48%) |
May 29, 2003 | 6.680 | 6.784 | 6.605 | 6.630 | 81,927 | +0.00(+0.00%) |
May 28, 2003 | 6.789 | 6.824 | 6.625 | 6.630 | 97,952 | +0.10(+1.53%) |
May 27, 2003 | 6.330 | 6.545 | 6.330 | 6.530 | 86,935 | +0.22(+3.48%) |
May 23, 2003 | 6.076 | 6.320 | 6.031 | 6.310 | 108,969 | +0.24(+4.03%) |
May 22, 2003 | 6.105 | 6.105 | 6.016 | 6.066 | 95,148 | -0.03(-0.49%) |
May 21, 2003 | 6.105 | 6.105 | 6.041 | 6.096 | 42,866 | +0.00(+0.00%) |
May 20, 2003 | 6.041 | 6.100 | 6.016 | 6.096 | 39,461 | +0.07(+1.24%) |
May 19, 2003 | 6.091 | 6.210 | 5.721 | 6.021 | 106,365 | -0.17(-2.74%) |
May 16, 2003 | 6.115 | 6.290 | 6.071 | 6.190 | 117,182 | +0.03(+0.57%) |
May 15, 2003 | 6.096 | 6.155 | 6.076 | 6.155 | 55,886 | +0.06(+0.98%) |
May 14, 2003 | 6.100 | 6.120 | 6.091 | 6.096 | 51,279 | -0.02(-0.33%) |
May 13, 2003 | 6.140 | 6.245 | 6.115 | 6.115 | 88,938 | -0.04(-0.65%) |
May 12, 2003 | 6.225 | 6.230 | 6.046 | 6.155 | 84,331 | -0.08(-1.28%) |
May 09, 2003 | 6.215 | 6.240 | 6.190 | 6.235 | 39,261 | +0.04(+0.64%) |
May 08, 2003 | 6.390 | 6.400 | 6.180 | 6.195 | 174,872 | -0.19(-3.05%) |
May 07, 2003 | 6.560 | 6.565 | 6.240 | 6.390 | 93,345 | -0.22(-3.32%) |
May 06, 2003 | 6.465 | 6.665 | 6.465 | 6.610 | 163,454 | +0.16(+2.56%) |
May 05, 2003 | 6.355 | 6.480 | 6.190 | 6.445 | 84,531 | +0.08(+1.33%) |
May 02, 2003 | 6.355 | 6.460 | 6.335 | 6.360 | 70,309 | +0.02(+0.31%) |
May 01, 2003 | 6.230 | 6.360 | 6.215 | 6.340 | 80,124 | +0.10(+1.60%) |
Apr 30, 2003 | 6.240 | 6.250 | 6.200 | 6.240 | 38,860 | +0.04(+0.64%) |
Apr 29, 2003 | 6.240 | 6.265 | 6.165 | 6.200 | 51,480 | -0.08(-1.27%) |
Apr 28, 2003 | 6.125 | 6.440 | 6.105 | 6.280 | 105,564 | +0.20(+3.37%) |
Apr 25, 2003 | 6.140 | 6.150 | 6.076 | 6.076 | 30,647 | -0.03(-0.57%) |
Apr 24, 2003 | 6.140 | 6.240 | 6.066 | 6.110 | 55,486 | -0.00(-0.08%) |
Apr 23, 2003 | 5.991 | 6.145 | 5.971 | 6.115 | 94,947 | +0.12(+2.08%) |
Apr 22, 2003 | 5.841 | 5.991 | 5.821 | 5.991 | 121,789 | +0.14(+2.39%) |
Apr 21, 2003 | 5.851 | 5.866 | 5.766 | 5.851 | 117,182 | +0.02(+0.43%) |
Apr 17, 2003 | 5.751 | 5.841 | 5.741 | 5.826 | 130,402 | +0.11(+2.01%) |
Apr 16, 2003 | 5.716 | 5.776 | 5.696 | 5.711 | 106,365 | +0.08(+1.42%) |
Apr 15, 2003 | 5.601 | 5.666 | 5.601 | 5.631 | 53,282 | +0.01(+0.27%) |
Apr 14, 2003 | 5.536 | 5.641 | 5.536 | 5.616 | 41,865 | +0.08(+1.44%) |
Apr 11, 2003 | 5.501 | 5.551 | 5.491 | 5.536 | 36,857 | -0.01(-0.27%) |
Apr 10, 2003 | 5.601 | 5.631 | 5.516 | 5.551 | 56,688 | -0.03(-0.63%) |
Apr 09, 2003 | 5.626 | 5.741 | 5.581 | 5.586 | 55,486 | -0.04(-0.71%) |
Apr 08, 2003 | 5.786 | 5.866 | 5.511 | 5.626 | 140,819 | -0.17(-2.93%) |
Apr 07, 2003 | 5.731 | 5.801 | 5.691 | 5.796 | 49,076 | +0.10(+1.84%) |
Apr 04, 2003 | 5.801 | 5.851 | 5.591 | 5.691 | 59,492 | -0.11(-1.89%) |
Apr 03, 2003 | 5.871 | 5.916 | 5.776 | 5.801 | 36,857 | -0.05(-0.85%) |
Apr 02, 2003 | 5.856 | 5.971 | 5.836 | 5.851 | 74,515 | +0.03(+0.60%) |
Apr 01, 2003 | 5.731 | 5.816 | 5.616 | 5.816 | 79,724 | +0.16(+2.82%) |
Mar 31, 2003 | 5.796 | 5.881 | 5.651 | 5.656 | 111,573 | -0.17(-3.00%) |
Mar 28, 2003 | 5.896 | 5.911 | 5.831 | 5.831 | 21,032 | -0.07(-1.27%) |
Mar 27, 2003 | 5.841 | 5.911 | 5.716 | 5.906 | 63,899 | +0.17(+3.05%) |
Mar 26, 2003 | 5.916 | 5.916 | 5.731 | 5.731 | 64,700 | -0.09(-1.54%) |
Mar 25, 2003 | 5.791 | 5.916 | 5.741 | 5.821 | 45,470 | +0.06(+1.13%) |
Mar 24, 2003 | 5.816 | 5.876 | 5.656 | 5.756 | 50,678 | -0.11(-1.87%) |
Mar 21, 2003 | 5.636 | 5.891 | 5.636 | 5.866 | 74,515 | +0.21(+3.80%) |
Mar 20, 2003 | 5.601 | 5.666 | 5.601 | 5.651 | 52,882 | +0.01(+0.18%) |
Mar 19, 2003 | 5.536 | 5.656 | 5.536 | 5.641 | 44,669 | +0.10(+1.89%) |
Mar 18, 2003 | 5.656 | 5.821 | 5.526 | 5.536 | 135,410 | -0.10(-1.86%) |
Mar 17, 2003 | 5.541 | 5.666 | 5.541 | 5.641 | 113,777 | +0.08(+1.53%) |
Mar 14, 2003 | 5.561 | 5.581 | 5.516 | 5.556 | 70,109 | -0.00(-0.09%) |
Mar 13, 2003 | 5.496 | 5.561 | 5.442 | 5.561 | 85,533 | +0.07(+1.27%) |
Mar 12, 2003 | 5.616 | 5.666 | 5.491 | 5.491 | 55,085 | -0.07(-1.35%) |
Mar 11, 2003 | 5.511 | 5.641 | 5.476 | 5.566 | 51,480 | +0.03(+0.63%) |
Mar 10, 2003 | 5.621 | 5.661 | 5.531 | 5.531 | 49,276 | -0.09(-1.60%) |
Mar 07, 2003 | 5.606 | 5.636 | 5.581 | 5.621 | 52,481 | -0.00(-0.09%) |
Mar 06, 2003 | 5.601 | 5.641 | 5.501 | 5.626 | 63,098 | +0.01(+0.18%) |
Mar 05, 2003 | 5.551 | 5.646 | 5.546 | 5.616 | 56,487 | +0.06(+1.17%) |
Mar 04, 2003 | 5.691 | 5.691 | 5.541 | 5.551 | 69,508 | -0.14(-2.46%) |