Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.586 | 6.751 | 6.521 | 6.751 | 792,262 | +0.17(+2.64%) |
May 29, 2003 | 6.632 | 6.704 | 6.536 | 6.577 | 823,721 | -0.02(-0.36%) |
May 28, 2003 | 6.545 | 6.677 | 6.534 | 6.601 | 999,780 | +0.05(+0.77%) |
May 27, 2003 | 6.481 | 6.550 | 6.441 | 6.550 | 1,753,133 | +0.04(+0.61%) |
May 23, 2003 | 6.487 | 6.534 | 6.405 | 6.510 | 709,752 | +0.00(+0.00%) |
May 22, 2003 | 6.505 | 6.563 | 6.461 | 6.510 | 937,414 | -0.01(-0.11%) |
May 21, 2003 | 6.496 | 6.536 | 6.454 | 6.517 | 998,400 | +0.03(+0.39%) |
May 20, 2003 | 6.536 | 6.570 | 6.447 | 6.492 | 710,028 | -0.02(-0.33%) |
May 19, 2003 | 6.659 | 6.673 | 6.514 | 6.514 | 1,238,479 | -0.17(-2.60%) |
May 16, 2003 | 6.827 | 6.827 | 6.630 | 6.688 | 1,898,009 | -0.13(-1.86%) |
May 15, 2003 | 6.816 | 6.867 | 6.796 | 6.815 | 894,089 | -0.01(-0.13%) |
May 14, 2003 | 6.918 | 6.920 | 6.804 | 6.824 | 899,332 | -0.07(-1.00%) |
May 13, 2003 | 6.961 | 6.961 | 6.824 | 6.892 | 1,199,570 | -0.07(-0.99%) |
May 12, 2003 | 6.885 | 7.023 | 6.796 | 6.961 | 1,479,387 | +0.09(+1.37%) |
May 09, 2003 | 6.786 | 6.885 | 6.767 | 6.867 | 1,260,556 | +0.08(+1.12%) |
May 08, 2003 | 6.834 | 6.840 | 6.731 | 6.791 | 2,487,170 | -0.06(-0.90%) |
May 07, 2003 | 6.847 | 6.945 | 6.811 | 6.853 | 1,957,615 | +0.00(+0.03%) |
May 06, 2003 | 6.802 | 6.920 | 6.802 | 6.851 | 2,809,208 | +0.05(+0.72%) |
May 05, 2003 | 6.706 | 6.833 | 6.628 | 6.802 | 2,112,149 | +0.19(+2.93%) |
May 02, 2003 | 6.543 | 6.630 | 6.501 | 6.608 | 2,363,266 | +0.05(+0.80%) |
May 01, 2003 | 6.690 | 6.728 | 6.497 | 6.555 | 1,508,638 | -0.11(-1.66%) |
Apr 30, 2003 | 6.695 | 6.724 | 6.641 | 6.666 | 878,360 | -0.05(-0.70%) |
Apr 29, 2003 | 6.704 | 6.789 | 6.606 | 6.713 | 1,385,011 | +0.02(+0.32%) |
Apr 28, 2003 | 6.541 | 6.726 | 6.528 | 6.691 | 1,657,377 | +0.14(+2.19%) |
Apr 25, 2003 | 6.603 | 6.613 | 6.507 | 6.548 | 886,914 | -0.07(-0.99%) |
Apr 24, 2003 | 6.604 | 6.666 | 6.555 | 6.613 | 1,229,373 | -0.05(-0.76%) |
Apr 23, 2003 | 6.526 | 6.833 | 6.514 | 6.664 | 4,056,794 | +0.18(+2.71%) |
Apr 22, 2003 | 6.342 | 6.521 | 6.333 | 6.488 | 1,482,974 | +0.14(+2.20%) |
Apr 21, 2003 | 6.342 | 6.362 | 6.269 | 6.349 | 610,133 | -0.02(-0.26%) |
Apr 17, 2003 | 6.202 | 6.378 | 6.202 | 6.365 | 1,550,307 | +0.16(+2.66%) |
Apr 16, 2003 | 6.342 | 6.342 | 6.168 | 6.200 | 1,099,123 | -0.14(-2.20%) |
Apr 15, 2003 | 6.269 | 6.342 | 6.237 | 6.340 | 957,835 | +0.10(+1.60%) |
Apr 14, 2003 | 6.117 | 6.260 | 6.104 | 6.240 | 1,197,362 | +0.12(+1.98%) |
Apr 11, 2003 | 6.182 | 6.224 | 6.077 | 6.119 | 724,102 | -0.05(-0.82%) |
Apr 10, 2003 | 6.150 | 6.170 | 6.088 | 6.170 | 717,755 | +0.02(+0.32%) |
Apr 09, 2003 | 6.262 | 6.342 | 6.122 | 6.150 | 1,608,257 | -0.11(-1.68%) |
Apr 08, 2003 | 6.231 | 6.296 | 6.148 | 6.255 | 928,308 | +0.09(+1.44%) |
Apr 07, 2003 | 6.180 | 6.313 | 6.148 | 6.166 | 1,229,925 | +0.03(+0.47%) |
Apr 04, 2003 | 6.077 | 6.206 | 6.059 | 6.137 | 794,746 | +0.09(+1.41%) |
Apr 03, 2003 | 6.131 | 6.160 | 6.046 | 6.052 | 1,886,694 | -0.04(-0.71%) |
Apr 02, 2003 | 5.976 | 6.131 | 5.945 | 6.095 | 1,096,915 | +0.16(+2.62%) |
Apr 01, 2003 | 5.832 | 5.979 | 5.800 | 5.939 | 1,312,711 | +0.01(+0.24%) |
Mar 31, 2003 | 5.945 | 5.945 | 5.778 | 5.925 | 2,160,341 | -0.05(-0.91%) |
Mar 28, 2003 | 6.054 | 6.057 | 5.947 | 5.979 | 86,097,528 | -0.10(-1.61%) |
Mar 27, 2003 | 6.188 | 6.188 | 6.037 | 6.077 | 1,469,494 | -0.11(-1.73%) |
Mar 26, 2003 | 6.218 | 6.242 | 6.133 | 6.184 | 827,209 | -0.03(-0.52%) |
Mar 25, 2003 | 6.144 | 6.233 | 6.115 | 6.217 | 1,041,942 | +0.10(+1.57%) |
Mar 24, 2003 | 6.092 | 6.133 | 6.034 | 6.121 | 1,471,840 | -0.11(-1.69%) |
Mar 21, 2003 | 6.193 | 6.249 | 6.052 | 6.226 | 1,249,490 | +0.10(+1.66%) |
Mar 20, 2003 | 6.030 | 6.141 | 5.981 | 6.124 | 769,270 | +0.06(+0.96%) |
Mar 19, 2003 | 5.934 | 6.102 | 5.929 | 6.066 | 1,004,440 | +0.13(+2.26%) |
Mar 18, 2003 | 5.934 | 5.963 | 5.805 | 5.932 | 2,059,902 | -0.11(-1.80%) |
Mar 17, 2003 | 5.880 | 6.044 | 5.847 | 6.041 | 1,906,494 | +0.15(+2.58%) |
Mar 14, 2003 | 5.885 | 5.894 | 5.822 | 5.889 | 1,214,505 | +0.03(+0.43%) |
Mar 13, 2003 | 5.581 | 5.867 | 5.579 | 5.863 | 2,362,163 | +0.32(+5.75%) |
Mar 12, 2003 | 5.532 | 5.595 | 5.450 | 5.544 | 1,476,583 | -0.01(-0.23%) |
Mar 11, 2003 | 5.570 | 5.644 | 5.541 | 5.557 | 1,033,722 | -0.01(-0.26%) |
Mar 10, 2003 | 5.653 | 5.675 | 5.553 | 5.572 | 1,101,330 | -0.11(-1.85%) |
Mar 07, 2003 | 5.635 | 5.709 | 5.617 | 5.677 | 652,925 | -0.01(-0.13%) |
Mar 06, 2003 | 5.662 | 5.726 | 5.608 | 5.684 | 948,728 | -0.02(-0.32%) |
Mar 05, 2003 | 5.635 | 5.744 | 5.635 | 5.702 | 1,824,881 | +0.04(+0.74%) |
Mar 04, 2003 | 5.582 | 5.706 | 5.582 | 5.660 | 979,635 | +0.03(+0.48%) |