Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.432 | 6.492 | 6.389 | 6.413 | 107,956 | +0.02(+0.31%) |
May 29, 2003 | 6.325 | 6.393 | 6.325 | 6.393 | 45,191 | +0.09(+1.42%) |
May 28, 2003 | 6.277 | 6.304 | 6.245 | 6.304 | 25,106 | +0.01(+0.16%) |
May 27, 2003 | 6.214 | 6.293 | 6.214 | 6.293 | 13,808 | +0.09(+1.48%) |
May 23, 2003 | 6.214 | 6.237 | 6.202 | 6.202 | 6,276 | +0.02(+0.26%) |
May 22, 2003 | 6.146 | 6.237 | 6.134 | 6.186 | 38,914 | +0.05(+0.83%) |
May 21, 2003 | 6.152 | 6.154 | 6.133 | 6.135 | 10,042 | -0.02(-0.31%) |
May 20, 2003 | 6.154 | 6.158 | 6.094 | 6.154 | 64,020 | -0.02(-0.39%) |
May 19, 2003 | 6.214 | 6.214 | 6.170 | 6.178 | 16,319 | -0.05(-0.83%) |
May 16, 2003 | 6.254 | 6.254 | 6.230 | 6.230 | 7,531 | -0.02(-0.38%) |
May 15, 2003 | 6.214 | 6.269 | 6.214 | 6.253 | 23,850 | +0.02(+0.37%) |
May 14, 2003 | 6.269 | 6.270 | 6.226 | 6.230 | 15,063 | -0.05(-0.81%) |
May 13, 2003 | 6.309 | 6.309 | 6.281 | 6.281 | 6,276 | -0.01(-0.19%) |
May 12, 2003 | 6.337 | 6.338 | 6.273 | 6.293 | 64,020 | -0.06(-0.94%) |
May 09, 2003 | 6.206 | 6.353 | 6.205 | 6.353 | 40,169 | +0.16(+2.61%) |
May 08, 2003 | 6.225 | 6.234 | 6.190 | 6.191 | 16,319 | -0.01(-0.23%) |
May 07, 2003 | 6.214 | 6.253 | 6.206 | 6.206 | 26,361 | +0.01(+0.19%) |
May 06, 2003 | 6.174 | 6.214 | 6.173 | 6.194 | 28,872 | +0.00(+0.00%) |
May 05, 2003 | 6.281 | 6.292 | 6.194 | 6.194 | 84,105 | -0.07(-1.08%) |
May 02, 2003 | 6.257 | 6.312 | 6.214 | 6.261 | 96,659 | -0.01(-0.19%) |
May 01, 2003 | 6.214 | 6.273 | 6.174 | 6.273 | 61,510 | +0.07(+1.16%) |
Apr 30, 2003 | 6.241 | 6.241 | 6.202 | 6.202 | 7,531 | -0.04(-0.56%) |
Apr 29, 2003 | 6.202 | 6.241 | 6.175 | 6.237 | 28,872 | +0.04(+0.57%) |
Apr 28, 2003 | 6.149 | 6.206 | 6.149 | 6.202 | 40,169 | +0.07(+1.10%) |
Apr 25, 2003 | 6.194 | 6.194 | 6.134 | 6.134 | 21,340 | -0.08(-1.28%) |
Apr 24, 2003 | 6.222 | 6.222 | 6.154 | 6.214 | 65,276 | -0.02(-0.38%) |
Apr 23, 2003 | 6.237 | 6.253 | 6.194 | 6.237 | 79,084 | -0.01(-0.11%) |
Apr 22, 2003 | 6.273 | 6.293 | 6.206 | 6.245 | 70,297 | -0.07(-1.09%) |
Apr 21, 2003 | 6.353 | 6.389 | 6.313 | 6.313 | 40,169 | -0.03(-0.44%) |
Apr 17, 2003 | 6.265 | 6.357 | 6.265 | 6.341 | 32,638 | +0.09(+1.47%) |
Apr 16, 2003 | 6.301 | 6.301 | 6.241 | 6.249 | 13,808 | -0.04(-0.58%) |
Apr 15, 2003 | 6.273 | 6.286 | 6.265 | 6.286 | 26,361 | -0.01(-0.10%) |
Apr 14, 2003 | 6.250 | 6.292 | 6.250 | 6.292 | 15,063 | +0.02(+0.36%) |
Apr 11, 2003 | 6.285 | 6.285 | 6.261 | 6.270 | 16,319 | -0.00(-0.05%) |
Apr 10, 2003 | 6.325 | 6.325 | 6.253 | 6.273 | 41,425 | -0.04(-0.57%) |
Apr 09, 2003 | 6.372 | 6.386 | 6.293 | 6.309 | 47,701 | -0.08(-1.23%) |
Apr 08, 2003 | 6.353 | 6.389 | 6.334 | 6.388 | 40,169 | +0.02(+0.30%) |
Apr 07, 2003 | 6.373 | 6.472 | 6.357 | 6.369 | 95,403 | +0.04(+0.69%) |
Apr 04, 2003 | 6.276 | 6.325 | 6.257 | 6.325 | 48,957 | +0.04(+0.62%) |
Apr 03, 2003 | 6.333 | 6.333 | 6.273 | 6.286 | 30,127 | -0.05(-0.74%) |
Apr 02, 2003 | 6.269 | 6.373 | 6.269 | 6.333 | 90,382 | +0.08(+1.26%) |
Apr 01, 2003 | 6.154 | 6.265 | 6.114 | 6.254 | 84,105 | +0.11(+1.79%) |
Mar 31, 2003 | 6.114 | 6.162 | 6.074 | 6.144 | 28,872 | -0.00(-0.03%) |
Mar 28, 2003 | 6.102 | 6.146 | 6.102 | 6.146 | 46,446 | +0.04(+0.60%) |
Mar 27, 2003 | 6.094 | 6.109 | 6.038 | 6.109 | 89,127 | -0.02(-0.38%) |
Mar 26, 2003 | 6.070 | 6.154 | 6.070 | 6.132 | 87,871 | +0.07(+1.08%) |
Mar 25, 2003 | 6.055 | 6.094 | 6.055 | 6.067 | 6,653,156 | +0.02(+0.41%) |
Mar 24, 2003 | 6.058 | 6.058 | 6.022 | 6.042 | 31,382 | -0.04(-0.59%) |
Mar 21, 2003 | 6.070 | 6.094 | 6.057 | 6.078 | 67,786 | +0.03(+0.46%) |
Mar 20, 2003 | 6.077 | 6.086 | 6.002 | 6.050 | 134,318 | -0.03(-0.46%) |
Mar 19, 2003 | 6.054 | 6.091 | 6.034 | 6.078 | 99,169 | +0.01(+0.20%) |
Mar 18, 2003 | 6.046 | 6.086 | 6.046 | 6.066 | 81,595 | +0.01(+0.17%) |
Mar 17, 2003 | 5.899 | 6.058 | 5.898 | 6.056 | 168,211 | +0.14(+2.44%) |
Mar 14, 2003 | 5.907 | 5.971 | 5.893 | 5.912 | 376,593 | +0.02(+0.35%) |
Mar 13, 2003 | 5.871 | 5.899 | 5.858 | 5.891 | 160,679 | +0.02(+0.41%) |
Mar 12, 2003 | 5.816 | 5.867 | 5.815 | 5.867 | 163,190 | +0.05(+0.88%) |
Mar 11, 2003 | 5.816 | 5.864 | 5.811 | 5.816 | 601,294 | +0.00(+0.08%) |
Mar 10, 2003 | 5.811 | 5.875 | 5.803 | 5.811 | 498,359 | -0.00(-0.07%) |
Mar 07, 2003 | 5.779 | 5.815 | 5.779 | 5.815 | 133,063 | +0.02(+0.41%) |
Mar 06, 2003 | 5.720 | 5.791 | 5.720 | 5.791 | 161,935 | +0.07(+1.17%) |
Mar 05, 2003 | 5.716 | 5.760 | 5.716 | 5.724 | 227,211 | +0.05(+0.83%) |
Mar 04, 2003 | 5.641 | 5.696 | 5.641 | 5.677 | 1,953,266 | +0.02(+0.37%) |