Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.054 | 6.060 | 5.934 | 5.940 | 34,497 | -0.08(-1.39%) |
May 29, 2003 | 6.084 | 6.090 | 5.940 | 6.024 | 63,495 | -0.04(-0.59%) |
May 28, 2003 | 6.090 | 6.150 | 6.048 | 6.060 | 91,827 | +0.00(+0.00%) |
May 27, 2003 | 5.910 | 6.084 | 5.910 | 6.060 | 101,326 | +0.15(+2.54%) |
May 23, 2003 | 6.000 | 6.000 | 5.898 | 5.910 | 30,664 | -0.07(-1.20%) |
May 22, 2003 | 5.994 | 6.000 | 5.910 | 5.982 | 34,997 | +0.01(+0.20%) |
May 21, 2003 | 5.970 | 5.988 | 5.892 | 5.970 | 36,664 | +0.03(+0.51%) |
May 20, 2003 | 5.766 | 5.940 | 5.658 | 5.940 | 52,496 | +0.23(+4.10%) |
May 19, 2003 | 5.640 | 5.766 | 5.520 | 5.706 | 36,497 | +0.07(+1.17%) |
May 16, 2003 | 5.880 | 6.018 | 5.640 | 5.640 | 136,323 | -0.27(-4.57%) |
May 15, 2003 | 6.030 | 6.030 | 5.910 | 5.910 | 53,163 | -0.02(-0.40%) |
May 14, 2003 | 5.910 | 6.000 | 5.910 | 5.934 | 22,498 | -0.01(-0.10%) |
May 13, 2003 | 6.108 | 6.108 | 5.910 | 5.940 | 31,997 | -0.17(-2.85%) |
May 12, 2003 | 6.180 | 6.210 | 6.096 | 6.114 | 26,164 | -0.04(-0.68%) |
May 09, 2003 | 6.030 | 6.162 | 6.012 | 6.156 | 51,829 | +0.16(+2.60%) |
May 08, 2003 | 6.096 | 6.096 | 5.994 | 6.000 | 24,831 | -0.10(-1.67%) |
May 07, 2003 | 6.150 | 6.180 | 6.030 | 6.102 | 44,663 | -0.05(-0.78%) |
May 06, 2003 | 6.114 | 6.180 | 6.108 | 6.150 | 73,328 | +0.01(+0.10%) |
May 05, 2003 | 6.120 | 6.150 | 6.090 | 6.144 | 40,663 | +0.02(+0.39%) |
May 02, 2003 | 5.994 | 6.120 | 5.976 | 6.120 | 96,660 | +0.13(+2.10%) |
May 01, 2003 | 6.000 | 6.000 | 5.946 | 5.994 | 58,495 | -0.03(-0.50%) |
Apr 30, 2003 | 6.036 | 6.078 | 6.012 | 6.024 | 65,495 | -0.04(-0.69%) |
Apr 29, 2003 | 6.180 | 6.180 | 6.036 | 6.066 | 18,998 | -0.11(-1.84%) |
Apr 28, 2003 | 5.880 | 6.180 | 5.880 | 6.180 | 36,830 | +0.30(+5.10%) |
Apr 25, 2003 | 5.970 | 5.970 | 5.868 | 5.880 | 18,832 | -0.06(-1.01%) |
Apr 24, 2003 | 5.970 | 5.994 | 5.940 | 5.940 | 21,998 | -0.05(-0.90%) |
Apr 23, 2003 | 5.946 | 6.030 | 5.946 | 5.994 | 35,330 | +0.05(+0.91%) |
Apr 22, 2003 | 5.964 | 6.000 | 5.910 | 5.940 | 59,495 | -0.04(-0.70%) |
Apr 21, 2003 | 5.970 | 6.000 | 5.916 | 5.982 | 26,331 | +0.02(+0.30%) |
Apr 17, 2003 | 5.988 | 5.994 | 5.880 | 5.964 | 18,665 | +0.02(+0.40%) |
Apr 16, 2003 | 6.060 | 6.060 | 5.850 | 5.940 | 42,330 | -0.10(-1.69%) |
Apr 15, 2003 | 6.078 | 6.120 | 6.006 | 6.042 | 52,496 | -0.10(-1.66%) |
Apr 14, 2003 | 5.820 | 6.144 | 5.784 | 6.144 | 63,495 | +0.35(+6.11%) |
Apr 11, 2003 | 5.970 | 5.994 | 5.700 | 5.790 | 37,664 | -0.15(-2.53%) |
Apr 10, 2003 | 5.964 | 6.030 | 5.910 | 5.940 | 21,998 | -0.02(-0.30%) |
Apr 09, 2003 | 6.096 | 6.120 | 5.952 | 5.958 | 20,831 | -0.14(-2.26%) |
Apr 08, 2003 | 6.102 | 6.174 | 6.078 | 6.096 | 55,496 | +0.00(+0.00%) |
Apr 07, 2003 | 6.012 | 6.126 | 6.012 | 6.096 | 46,496 | +0.12(+2.01%) |
Apr 04, 2003 | 6.060 | 6.126 | 5.832 | 5.976 | 32,331 | -0.08(-1.39%) |
Apr 03, 2003 | 6.060 | 6.144 | 6.048 | 6.060 | 60,495 | +0.06(+1.00%) |
Apr 02, 2003 | 5.892 | 6.030 | 5.892 | 6.000 | 32,331 | +0.13(+2.25%) |
Apr 01, 2003 | 5.790 | 5.868 | 5.712 | 5.868 | 42,163 | +0.14(+2.41%) |
Mar 31, 2003 | 5.790 | 5.820 | 5.700 | 5.730 | 27,331 | -0.09(-1.55%) |
Mar 28, 2003 | 5.850 | 5.874 | 5.640 | 5.820 | 47,330 | -0.05(-0.92%) |
Mar 27, 2003 | 5.790 | 5.874 | 5.724 | 5.874 | 22,498 | +0.08(+1.45%) |
Mar 26, 2003 | 5.982 | 6.000 | 5.790 | 5.790 | 24,165 | -0.13(-2.23%) |
Mar 25, 2003 | 6.060 | 6.150 | 5.922 | 5.922 | 33,331 | -0.13(-2.08%) |
Mar 24, 2003 | 5.934 | 6.048 | 5.880 | 6.048 | 28,998 | +0.05(+0.90%) |
Mar 21, 2003 | 5.850 | 6.000 | 5.730 | 5.994 | 103,992 | +0.13(+2.25%) |
Mar 20, 2003 | 5.814 | 5.910 | 5.760 | 5.862 | 76,828 | +0.01(+0.21%) |
Mar 19, 2003 | 5.760 | 5.880 | 5.700 | 5.850 | 43,996 | +0.09(+1.56%) |
Mar 18, 2003 | 5.700 | 5.790 | 5.610 | 5.760 | 56,996 | +0.05(+0.84%) |
Mar 17, 2003 | 5.652 | 5.892 | 5.640 | 5.712 | 44,830 | +0.08(+1.49%) |
Mar 14, 2003 | 5.610 | 5.694 | 5.580 | 5.628 | 29,831 | +0.05(+0.86%) |
Mar 13, 2003 | 5.340 | 5.784 | 5.334 | 5.580 | 71,661 | +0.30(+5.68%) |
Mar 12, 2003 | 5.460 | 5.466 | 5.280 | 5.280 | 105,826 | -0.19(-3.40%) |
Mar 11, 2003 | 5.418 | 5.592 | 5.388 | 5.466 | 64,662 | +0.05(+0.89%) |
Mar 10, 2003 | 5.652 | 5.652 | 5.418 | 5.418 | 38,997 | -0.23(-4.14%) |
Mar 07, 2003 | 5.610 | 5.688 | 5.550 | 5.652 | 39,497 | +0.01(+0.21%) |
Mar 06, 2003 | 5.670 | 5.670 | 5.520 | 5.640 | 80,161 | -0.03(-0.53%) |
Mar 05, 2003 | 5.784 | 5.784 | 5.580 | 5.670 | 101,493 | -0.20(-3.47%) |
Mar 04, 2003 | 5.790 | 5.910 | 5.790 | 5.874 | 69,161 | +0.05(+0.82%) |