Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.217 | 6.242 | 6.133 | 6.174 | 69,505 | -0.07(-1.08%) |
May 29, 2003 | 6.108 | 6.258 | 6.108 | 6.242 | 18,574 | +0.09(+1.49%) |
May 28, 2003 | 6.167 | 6.175 | 6.133 | 6.150 | 4,074 | -0.07(-1.07%) |
May 27, 2003 | 6.142 | 6.217 | 6.058 | 6.217 | 8,148 | +0.08(+1.36%) |
May 23, 2003 | 6.016 | 6.200 | 6.016 | 6.133 | 12,103 | +0.06(+0.96%) |
May 22, 2003 | 6.058 | 6.133 | 6.050 | 6.075 | 5,033 | -0.06(-0.95%) |
May 21, 2003 | 6.133 | 6.192 | 6.125 | 6.133 | 10,186 | -0.06(-0.94%) |
May 20, 2003 | 6.092 | 6.192 | 5.916 | 6.192 | 17,016 | +0.18(+2.91%) |
May 19, 2003 | 6.317 | 6.317 | 5.908 | 6.016 | 23,368 | -0.03(-0.55%) |
May 16, 2003 | 6.008 | 6.050 | 5.900 | 6.050 | 17,855 | +0.04(+0.69%) |
May 15, 2003 | 6.117 | 6.117 | 5.966 | 6.008 | 16,058 | -0.13(-2.04%) |
May 14, 2003 | 6.133 | 6.217 | 6.133 | 6.133 | 11,863 | -0.08(-1.34%) |
May 13, 2003 | 6.092 | 6.225 | 6.042 | 6.217 | 9,826 | +0.00(+0.00%) |
May 12, 2003 | 6.133 | 6.217 | 5.975 | 6.217 | 16,297 | +0.16(+2.62%) |
May 09, 2003 | 6.200 | 6.200 | 6.058 | 6.058 | 1,438 | +0.02(+0.28%) |
May 08, 2003 | 6.058 | 6.175 | 5.983 | 6.042 | 15,459 | -0.03(-0.41%) |
May 07, 2003 | 6.033 | 6.192 | 5.966 | 6.067 | 16,297 | -0.01(-0.14%) |
May 06, 2003 | 5.866 | 6.133 | 5.866 | 6.075 | 31,757 | +0.11(+1.82%) |
May 05, 2003 | 5.674 | 6.092 | 5.649 | 5.966 | 48,773 | +0.13(+2.29%) |
May 02, 2003 | 5.574 | 5.841 | 5.574 | 5.833 | 19,293 | +0.24(+4.33%) |
May 01, 2003 | 5.633 | 5.633 | 5.474 | 5.591 | 33,554 | -0.10(-1.76%) |
Apr 30, 2003 | 5.716 | 5.716 | 5.599 | 5.691 | 34,633 | -0.03(-0.44%) |
Apr 29, 2003 | 6.551 | 6.551 | 5.507 | 5.716 | 128,945 | -0.69(-10.81%) |
Apr 28, 2003 | 5.900 | 6.617 | 5.900 | 6.409 | 54,885 | +0.19(+3.09%) |
Apr 25, 2003 | 6.175 | 6.258 | 5.841 | 6.217 | 52,249 | -0.01(-0.15%) |
Apr 24, 2003 | 6.175 | 6.342 | 6.175 | 6.226 | 14,380 | -0.07(-1.18%) |
Apr 23, 2003 | 6.250 | 6.309 | 6.200 | 6.300 | 73,700 | -0.02(-0.26%) |
Apr 22, 2003 | 6.258 | 6.551 | 6.217 | 6.317 | 41,104 | +0.06(+0.93%) |
Apr 21, 2003 | 6.217 | 6.534 | 6.050 | 6.258 | 94,671 | +0.06(+0.94%) |
Apr 17, 2003 | 6.042 | 6.208 | 6.042 | 6.200 | 24,686 | +0.15(+2.48%) |
Apr 16, 2003 | 6.108 | 6.208 | 6.050 | 6.050 | 19,174 | -0.04(-0.68%) |
Apr 15, 2003 | 6.008 | 6.167 | 5.925 | 6.092 | 66,509 | +0.08(+1.39%) |
Apr 14, 2003 | 5.699 | 6.258 | 5.699 | 6.008 | 57,881 | +0.33(+5.73%) |
Apr 11, 2003 | 5.633 | 5.758 | 5.633 | 5.683 | 21,690 | +0.09(+1.64%) |
Apr 10, 2003 | 5.466 | 5.649 | 5.466 | 5.591 | 24,446 | +0.12(+2.13%) |
Apr 09, 2003 | 5.366 | 5.474 | 5.366 | 5.474 | 36,910 | +0.11(+2.02%) |
Apr 08, 2003 | 5.407 | 5.416 | 5.341 | 5.366 | 14,380 | -0.04(-0.77%) |
Apr 07, 2003 | 5.407 | 5.566 | 5.341 | 5.407 | 15,219 | +0.04(+0.78%) |
Apr 04, 2003 | 5.441 | 5.441 | 5.341 | 5.366 | 18,934 | -0.06(-1.08%) |
Apr 03, 2003 | 5.482 | 5.482 | 5.391 | 5.424 | 28,880 | +0.00(+0.00%) |
Apr 02, 2003 | 5.424 | 5.507 | 5.391 | 5.424 | 16,058 | -0.04(-0.76%) |
Apr 01, 2003 | 5.265 | 5.466 | 5.257 | 5.466 | 21,211 | +0.20(+3.80%) |
Mar 31, 2003 | 5.290 | 5.299 | 5.224 | 5.265 | 23,967 | +0.00(+0.00%) |
Mar 28, 2003 | 5.299 | 5.349 | 5.224 | 5.265 | 22,169 | +0.01(+0.16%) |
Mar 27, 2003 | 5.366 | 5.457 | 5.257 | 5.257 | 11,144 | -0.21(-3.82%) |
Mar 26, 2003 | 5.282 | 5.466 | 5.215 | 5.466 | 36,310 | +0.21(+3.97%) |
Mar 25, 2003 | 5.290 | 5.366 | 5.249 | 5.257 | 12,103 | +0.00(+0.00%) |
Mar 24, 2003 | 5.257 | 5.332 | 5.174 | 5.257 | 37,029 | -0.08(-1.56%) |
Mar 21, 2003 | 5.332 | 5.341 | 5.257 | 5.341 | 26,723 | +0.13(+2.40%) |
Mar 20, 2003 | 5.257 | 5.374 | 5.215 | 5.215 | 4,913 | -0.16(-2.95%) |
Mar 19, 2003 | 5.174 | 5.382 | 5.174 | 5.374 | 42,302 | +0.08(+1.42%) |
Mar 18, 2003 | 5.299 | 5.424 | 5.140 | 5.299 | 48,174 | -0.10(-1.85%) |
Mar 17, 2003 | 5.140 | 5.399 | 5.023 | 5.399 | 17,016 | +0.07(+1.25%) |
Mar 14, 2003 | 5.207 | 5.332 | 5.132 | 5.332 | 61,836 | +0.13(+2.57%) |
Mar 13, 2003 | 5.090 | 5.215 | 5.082 | 5.199 | 27,442 | +0.28(+5.59%) |
Mar 12, 2003 | 4.756 | 5.132 | 4.706 | 4.923 | 37,868 | +0.21(+4.42%) |
Mar 11, 2003 | 4.756 | 4.998 | 4.706 | 4.715 | 93,233 | -0.04(-0.88%) |
Mar 10, 2003 | 4.923 | 4.923 | 4.740 | 4.756 | 72,981 | -0.06(-1.21%) |
Mar 07, 2003 | 5.007 | 5.007 | 4.798 | 4.815 | 85,923 | -0.15(-3.03%) |
Mar 06, 2003 | 4.890 | 5.174 | 4.873 | 4.965 | 47,935 | +0.04(+0.85%) |
Mar 05, 2003 | 5.224 | 5.224 | 4.840 | 4.923 | 115,283 | -0.21(-4.07%) |
Mar 04, 2003 | 5.366 | 5.399 | 5.132 | 5.132 | 45,298 | -0.22(-4.06%) |