Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.762 | 6.937 | 6.757 | 6.901 | 1,461,065 | +0.14(+2.06%) |
May 29, 2003 | 6.785 | 6.804 | 6.720 | 6.762 | 1,526,100 | -0.02(-0.35%) |
May 28, 2003 | 6.682 | 6.808 | 6.682 | 6.785 | 902,475 | +0.10(+1.55%) |
May 27, 2003 | 6.696 | 6.696 | 6.645 | 6.682 | 728,750 | -0.07(-1.08%) |
May 23, 2003 | 6.707 | 6.761 | 6.703 | 6.755 | 286,867 | +0.05(+0.80%) |
May 22, 2003 | 6.670 | 6.757 | 6.656 | 6.701 | 1,038,781 | +0.06(+0.90%) |
May 21, 2003 | 6.561 | 6.645 | 6.517 | 6.642 | 632,534 | +0.07(+1.08%) |
May 20, 2003 | 6.561 | 6.656 | 6.561 | 6.571 | 822,294 | -0.00(-0.02%) |
May 19, 2003 | 6.667 | 6.678 | 6.552 | 6.572 | 975,528 | -0.16(-2.42%) |
May 16, 2003 | 6.574 | 6.735 | 6.522 | 6.735 | 887,330 | +0.15(+2.35%) |
May 15, 2003 | 6.561 | 6.608 | 6.533 | 6.580 | 498,009 | +0.01(+0.22%) |
May 14, 2003 | 6.571 | 6.649 | 6.548 | 6.565 | 1,359,503 | -0.01(-0.19%) |
May 13, 2003 | 6.353 | 6.623 | 6.353 | 6.578 | 1,930,566 | +0.21(+3.35%) |
May 12, 2003 | 6.247 | 6.426 | 6.230 | 6.364 | 815,167 | +0.11(+1.76%) |
May 09, 2003 | 6.230 | 6.319 | 6.179 | 6.254 | 821,403 | +0.04(+0.61%) |
May 08, 2003 | 6.218 | 6.239 | 6.168 | 6.216 | 1,259,723 | -0.02(-0.40%) |
May 07, 2003 | 6.319 | 6.353 | 6.207 | 6.241 | 1,255,269 | -0.10(-1.59%) |
May 06, 2003 | 6.376 | 6.376 | 6.289 | 6.342 | 1,177,761 | -0.03(-0.53%) |
May 05, 2003 | 6.404 | 6.510 | 6.360 | 6.376 | 1,234,778 | -0.02(-0.35%) |
May 02, 2003 | 6.247 | 6.453 | 6.247 | 6.398 | 1,319,413 | +0.14(+2.19%) |
May 01, 2003 | 6.346 | 6.376 | 6.261 | 6.261 | 2,060,636 | -0.09(-1.34%) |
Apr 30, 2003 | 6.241 | 6.370 | 6.187 | 6.346 | 1,577,772 | +0.10(+1.60%) |
Apr 29, 2003 | 6.220 | 6.299 | 6.149 | 6.247 | 2,592,500 | +0.03(+0.45%) |
Apr 28, 2003 | 5.910 | 6.307 | 5.910 | 6.218 | 4,842,006 | +0.33(+5.62%) |
Apr 25, 2003 | 5.792 | 5.915 | 5.792 | 5.887 | 1,612,517 | +0.10(+1.65%) |
Apr 24, 2003 | 5.668 | 5.792 | 5.668 | 5.792 | 1,147,470 | +0.12(+2.18%) |
Apr 23, 2003 | 5.645 | 5.753 | 5.612 | 5.668 | 2,743,952 | +0.08(+1.43%) |
Apr 22, 2003 | 5.501 | 5.674 | 5.408 | 5.589 | 2,863,331 | +0.12(+2.20%) |
Apr 21, 2003 | 5.482 | 5.488 | 5.418 | 5.469 | 433,865 | -0.04(-0.65%) |
Apr 17, 2003 | 5.456 | 5.575 | 5.448 | 5.505 | 1,927,893 | +0.16(+3.00%) |
Apr 16, 2003 | 5.337 | 5.378 | 5.334 | 5.344 | 498,900 | +0.01(+0.23%) |
Apr 15, 2003 | 5.328 | 5.351 | 5.324 | 5.332 | 353,684 | -0.00(-0.02%) |
Apr 14, 2003 | 5.250 | 5.343 | 5.242 | 5.333 | 378,629 | +0.08(+1.58%) |
Apr 11, 2003 | 5.298 | 5.298 | 5.234 | 5.250 | 318,049 | -0.04(-0.74%) |
Apr 10, 2003 | 5.253 | 5.292 | 5.225 | 5.289 | 400,011 | +0.04(+0.79%) |
Apr 09, 2003 | 5.225 | 5.264 | 5.191 | 5.248 | 694,896 | +0.03(+0.62%) |
Apr 08, 2003 | 5.231 | 5.250 | 5.180 | 5.215 | 709,151 | -0.03(-0.51%) |
Apr 07, 2003 | 5.466 | 5.483 | 5.239 | 5.242 | 1,976,892 | -0.19(-3.51%) |
Apr 04, 2003 | 5.427 | 5.478 | 5.417 | 5.433 | 572,844 | +0.01(+0.25%) |
Apr 03, 2003 | 5.410 | 5.523 | 5.410 | 5.419 | 1,127,871 | +0.01(+0.25%) |
Apr 02, 2003 | 5.317 | 5.422 | 5.301 | 5.406 | 955,037 | +0.02(+0.40%) |
Apr 01, 2003 | 5.406 | 5.409 | 5.341 | 5.384 | 413,374 | -0.02(-0.37%) |
Mar 31, 2003 | 5.450 | 5.450 | 5.361 | 5.405 | 775,077 | -0.06(-1.03%) |
Mar 28, 2003 | 5.478 | 5.478 | 5.433 | 5.461 | 538,990 | -0.03(-0.51%) |
Mar 27, 2003 | 5.433 | 5.489 | 5.365 | 5.489 | 1,379,994 | +0.04(+0.82%) |
Mar 26, 2003 | 5.433 | 5.490 | 5.433 | 5.444 | 1,917,202 | +0.01(+0.14%) |
Mar 25, 2003 | 5.382 | 5.450 | 5.382 | 5.436 | 971,964 | +0.05(+0.90%) |
Mar 24, 2003 | 5.276 | 5.411 | 5.245 | 5.388 | 1,976,892 | +0.10(+1.91%) |
Mar 21, 2003 | 5.130 | 5.290 | 5.130 | 5.287 | 1,122,525 | +0.17(+3.40%) |
Mar 20, 2003 | 5.271 | 5.271 | 5.113 | 5.113 | 994,237 | -0.16(-2.98%) |
Mar 19, 2003 | 5.175 | 5.270 | 5.175 | 5.270 | 266,377 | +0.10(+1.95%) |
Mar 18, 2003 | 5.160 | 5.257 | 5.130 | 5.169 | 832,094 | +0.01(+0.22%) |
Mar 17, 2003 | 4.849 | 5.185 | 4.849 | 5.158 | 1,077,090 | +0.31(+6.37%) |
Mar 14, 2003 | 4.770 | 4.872 | 4.770 | 4.849 | 840,112 | +0.08(+1.60%) |
Mar 13, 2003 | 4.770 | 4.793 | 4.760 | 4.773 | 363,484 | +0.02(+0.33%) |
Mar 12, 2003 | 4.759 | 4.776 | 4.703 | 4.757 | 555,917 | +0.01(+0.26%) |
Mar 11, 2003 | 4.756 | 4.793 | 4.733 | 4.745 | 186,196 | -0.01(-0.21%) |
Mar 10, 2003 | 4.746 | 4.788 | 4.745 | 4.755 | 290,431 | +0.00(+0.07%) |
Mar 07, 2003 | 4.754 | 4.797 | 4.738 | 4.751 | 312,703 | -0.00(-0.02%) |
Mar 06, 2003 | 4.727 | 4.787 | 4.727 | 4.753 | 628,079 | +0.01(+0.21%) |
Mar 05, 2003 | 4.808 | 4.822 | 4.737 | 4.742 | 480,191 | -0.06(-1.33%) |
Mar 04, 2003 | 4.838 | 4.854 | 4.806 | 4.806 | 269,049 | -0.03(-0.72%) |