Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.589 | 6.589 | 6.475 | 6.494 | 34,419 | -0.02(-0.38%) |
May 29, 2003 | 6.440 | 6.580 | 6.440 | 6.518 | 35,388 | +0.03(+0.45%) |
May 28, 2003 | 6.494 | 6.807 | 6.490 | 6.490 | 44,114 | -0.00(-0.03%) |
May 27, 2003 | 6.601 | 6.640 | 6.395 | 6.492 | 23,753 | -0.09(-1.44%) |
May 23, 2003 | 6.479 | 6.587 | 6.415 | 6.587 | 13,088 | +0.14(+2.24%) |
May 22, 2003 | 6.393 | 6.444 | 6.349 | 6.442 | 61,081 | +0.05(+0.77%) |
May 21, 2003 | 6.479 | 6.479 | 6.356 | 6.393 | 32,722 | -0.06(-0.90%) |
May 20, 2003 | 6.424 | 6.525 | 6.395 | 6.450 | 21,814 | +0.09(+1.39%) |
May 19, 2003 | 6.368 | 6.444 | 6.283 | 6.362 | 34,419 | +0.00(+0.03%) |
May 16, 2003 | 6.455 | 6.663 | 6.106 | 6.360 | 149,795 | -0.23(-3.48%) |
May 15, 2003 | 6.661 | 6.661 | 6.570 | 6.589 | 31,510 | -0.03(-0.50%) |
May 14, 2003 | 6.764 | 6.764 | 6.601 | 6.622 | 35,388 | -0.10(-1.53%) |
May 13, 2003 | 6.663 | 6.758 | 6.626 | 6.725 | 17,694 | +0.03(+0.46%) |
May 12, 2003 | 6.549 | 6.745 | 6.549 | 6.694 | 39,024 | +0.12(+1.79%) |
May 09, 2003 | 6.562 | 6.663 | 6.543 | 6.576 | 31,995 | +0.05(+0.69%) |
May 08, 2003 | 6.523 | 6.560 | 6.521 | 6.531 | 11,149 | +0.01(+0.13%) |
May 07, 2003 | 6.651 | 6.651 | 6.523 | 6.523 | 15,755 | -0.05(-0.72%) |
May 06, 2003 | 6.477 | 6.634 | 6.477 | 6.570 | 72,473 | +0.06(+0.95%) |
May 05, 2003 | 6.523 | 6.560 | 6.457 | 6.508 | 29,571 | -0.01(-0.16%) |
May 02, 2003 | 6.547 | 6.560 | 6.498 | 6.518 | 29,328 | -0.03(-0.44%) |
May 01, 2003 | 6.527 | 6.624 | 6.510 | 6.547 | 46,053 | -0.00(-0.03%) |
Apr 30, 2003 | 6.446 | 6.611 | 6.353 | 6.549 | 29,813 | -0.01(-0.16%) |
Apr 29, 2003 | 6.498 | 6.605 | 6.498 | 6.560 | 23,753 | +0.06(+0.95%) |
Apr 28, 2003 | 6.572 | 6.591 | 6.457 | 6.498 | 38,297 | -0.05(-0.72%) |
Apr 25, 2003 | 6.481 | 6.679 | 6.341 | 6.545 | 42,417 | -0.08(-1.28%) |
Apr 24, 2003 | 6.605 | 6.836 | 6.516 | 6.630 | 56,476 | -0.22(-3.19%) |
Apr 23, 2003 | 6.407 | 6.890 | 6.407 | 6.849 | 80,957 | +0.48(+7.62%) |
Apr 22, 2003 | 6.415 | 6.467 | 6.364 | 6.364 | 29,086 | -0.03(-0.48%) |
Apr 21, 2003 | 6.457 | 6.477 | 6.370 | 6.395 | 30,298 | -0.05(-0.83%) |
Apr 17, 2003 | 6.405 | 6.450 | 6.312 | 6.448 | 49,204 | +0.11(+1.79%) |
Apr 16, 2003 | 6.380 | 6.393 | 6.191 | 6.335 | 64,717 | -0.01(-0.13%) |
Apr 15, 2003 | 6.349 | 6.362 | 6.184 | 6.343 | 52,598 | -0.02(-0.39%) |
Apr 14, 2003 | 6.360 | 6.372 | 6.308 | 6.368 | 14,543 | +0.10(+1.61%) |
Apr 11, 2003 | 6.157 | 6.442 | 6.129 | 6.267 | 150,037 | +0.09(+1.44%) |
Apr 10, 2003 | 6.145 | 6.184 | 6.061 | 6.178 | 56,718 | +0.14(+2.25%) |
Apr 09, 2003 | 6.032 | 6.085 | 6.023 | 6.042 | 111,740 | +0.01(+0.17%) |
Apr 08, 2003 | 5.976 | 6.085 | 5.964 | 6.032 | 93,319 | +0.10(+1.63%) |
Apr 07, 2003 | 5.964 | 6.114 | 5.910 | 5.935 | 174,761 | -0.01(-0.24%) |
Apr 04, 2003 | 6.067 | 6.110 | 5.920 | 5.949 | 122,405 | -0.17(-2.73%) |
Apr 03, 2003 | 6.186 | 6.186 | 6.102 | 6.116 | 62,051 | -0.07(-1.14%) |
Apr 02, 2003 | 6.188 | 6.199 | 6.151 | 6.186 | 46,296 | +0.00(+0.00%) |
Apr 01, 2003 | 6.271 | 6.271 | 6.157 | 6.186 | 59,869 | -0.07(-1.09%) |
Mar 31, 2003 | 6.162 | 6.263 | 6.102 | 6.254 | 59,428 | +0.08(+1.24%) |
Mar 28, 2003 | 6.364 | 6.391 | 6.137 | 6.178 | 28,601 | -0.08(-1.29%) |
Mar 27, 2003 | 6.316 | 6.318 | 6.223 | 6.259 | 32,479 | -0.06(-0.95%) |
Mar 26, 2003 | 6.364 | 6.364 | 6.277 | 6.318 | 37,085 | -0.08(-1.29%) |
Mar 25, 2003 | 6.372 | 6.403 | 6.325 | 6.401 | 74,170 | +0.07(+1.11%) |
Mar 24, 2003 | 6.395 | 6.395 | 6.287 | 6.331 | 30,540 | -0.06(-1.00%) |
Mar 21, 2003 | 6.415 | 6.415 | 6.123 | 6.395 | 35,022 | +0.04(+0.68%) |
Mar 20, 2003 | 6.403 | 6.407 | 6.199 | 6.351 | 30,056 | -0.06(-1.00%) |
Mar 19, 2003 | 6.353 | 6.415 | 6.168 | 6.415 | 1,187,699 | +0.06(+1.01%) |
Mar 18, 2003 | 6.283 | 6.362 | 6.240 | 6.351 | 31,995 | +0.04(+0.69%) |
Mar 17, 2003 | 6.034 | 6.312 | 5.982 | 6.308 | 119,012 | +0.21(+3.52%) |
Mar 14, 2003 | 5.992 | 6.217 | 5.992 | 6.094 | 222,996 | -0.00(-0.07%) |
Mar 13, 2003 | 5.893 | 6.194 | 5.893 | 6.098 | 48,477 | +0.12(+1.93%) |
Mar 12, 2003 | 5.840 | 6.065 | 5.840 | 5.982 | 52,772 | +0.06(+0.94%) |
Mar 11, 2003 | 5.706 | 5.929 | 5.706 | 5.926 | 44,841 | +0.18(+3.16%) |
Mar 10, 2003 | 5.776 | 5.776 | 5.714 | 5.745 | 37,812 | -0.04(-0.75%) |
Mar 07, 2003 | 5.801 | 5.869 | 5.786 | 5.788 | 55,635 | -0.08(-1.33%) |
Mar 06, 2003 | 5.811 | 5.939 | 5.801 | 5.866 | 51,870 | -0.02(-0.26%) |
Mar 05, 2003 | 5.778 | 6.091 | 5.776 | 5.881 | 76,836 | +0.10(+1.75%) |
Mar 04, 2003 | 5.920 | 5.937 | 5.776 | 5.780 | 80,715 | -0.14(-2.30%) |