Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.541 | 6.704 | 6.476 | 6.704 | 797,803 | +0.17(+2.64%) |
May 29, 2003 | 6.585 | 6.657 | 6.490 | 6.532 | 829,482 | -0.02(-0.36%) |
May 28, 2003 | 6.499 | 6.630 | 6.488 | 6.555 | 1,006,772 | +0.05(+0.77%) |
May 27, 2003 | 6.436 | 6.505 | 6.397 | 6.505 | 1,765,394 | +0.04(+0.61%) |
May 23, 2003 | 6.442 | 6.488 | 6.361 | 6.465 | 714,716 | +0.00(+0.00%) |
May 22, 2003 | 6.460 | 6.517 | 6.416 | 6.465 | 943,970 | -0.01(-0.11%) |
May 21, 2003 | 6.451 | 6.490 | 6.409 | 6.472 | 1,005,382 | +0.03(+0.39%) |
May 20, 2003 | 6.490 | 6.524 | 6.402 | 6.447 | 714,994 | -0.02(-0.33%) |
May 19, 2003 | 6.612 | 6.627 | 6.469 | 6.469 | 1,247,141 | -0.17(-2.60%) |
May 16, 2003 | 6.780 | 6.780 | 6.584 | 6.641 | 1,911,283 | -0.13(-1.86%) |
May 15, 2003 | 6.769 | 6.819 | 6.749 | 6.767 | 900,342 | -0.01(-0.13%) |
May 14, 2003 | 6.870 | 6.872 | 6.756 | 6.776 | 905,622 | -0.07(-1.00%) |
May 13, 2003 | 6.913 | 6.913 | 6.776 | 6.845 | 1,207,960 | -0.07(-0.99%) |
May 12, 2003 | 6.837 | 6.974 | 6.749 | 6.913 | 1,489,733 | +0.09(+1.37%) |
May 09, 2003 | 6.738 | 6.837 | 6.720 | 6.819 | 1,269,372 | +0.08(+1.12%) |
May 08, 2003 | 6.787 | 6.792 | 6.684 | 6.744 | 2,504,564 | -0.06(-0.90%) |
May 07, 2003 | 6.800 | 6.897 | 6.764 | 6.805 | 1,971,306 | +0.00(+0.03%) |
May 06, 2003 | 6.755 | 6.872 | 6.755 | 6.803 | 2,828,855 | +0.05(+0.72%) |
May 05, 2003 | 6.659 | 6.785 | 6.582 | 6.755 | 2,126,921 | +0.19(+2.93%) |
May 02, 2003 | 6.497 | 6.584 | 6.456 | 6.562 | 2,379,795 | +0.05(+0.80%) |
May 01, 2003 | 6.643 | 6.681 | 6.452 | 6.510 | 1,519,189 | -0.11(-1.66%) |
Apr 30, 2003 | 6.648 | 6.677 | 6.594 | 6.620 | 884,503 | -0.05(-0.70%) |
Apr 29, 2003 | 6.657 | 6.742 | 6.560 | 6.666 | 1,394,697 | +0.02(+0.32%) |
Apr 28, 2003 | 6.496 | 6.679 | 6.483 | 6.645 | 1,668,968 | +0.14(+2.19%) |
Apr 25, 2003 | 6.557 | 6.567 | 6.461 | 6.503 | 893,117 | -0.06(-0.99%) |
Apr 24, 2003 | 6.559 | 6.620 | 6.510 | 6.567 | 1,237,971 | -0.05(-0.76%) |
Apr 23, 2003 | 6.481 | 6.785 | 6.469 | 6.618 | 4,085,166 | +0.17(+2.71%) |
Apr 22, 2003 | 6.298 | 6.476 | 6.289 | 6.443 | 1,493,346 | +0.14(+2.20%) |
Apr 21, 2003 | 6.298 | 6.317 | 6.226 | 6.305 | 614,400 | -0.02(-0.26%) |
Apr 17, 2003 | 6.159 | 6.334 | 6.159 | 6.321 | 1,561,150 | +0.16(+2.66%) |
Apr 16, 2003 | 6.298 | 6.298 | 6.125 | 6.157 | 1,106,810 | -0.14(-2.20%) |
Apr 15, 2003 | 6.226 | 6.298 | 6.193 | 6.296 | 964,533 | +0.10(+1.60%) |
Apr 14, 2003 | 6.074 | 6.217 | 6.062 | 6.197 | 1,205,736 | +0.12(+1.98%) |
Apr 11, 2003 | 6.139 | 6.181 | 6.035 | 6.076 | 729,166 | -0.05(-0.82%) |
Apr 10, 2003 | 6.107 | 6.127 | 6.046 | 6.127 | 722,775 | +0.02(+0.32%) |
Apr 09, 2003 | 6.218 | 6.298 | 6.080 | 6.107 | 1,619,505 | -0.10(-1.68%) |
Apr 08, 2003 | 6.188 | 6.253 | 6.105 | 6.211 | 934,800 | +0.09(+1.44%) |
Apr 07, 2003 | 6.137 | 6.269 | 6.105 | 6.123 | 1,238,527 | +0.03(+0.47%) |
Apr 04, 2003 | 6.035 | 6.163 | 6.017 | 6.094 | 800,304 | +0.08(+1.41%) |
Apr 03, 2003 | 6.089 | 6.118 | 6.004 | 6.010 | 1,899,890 | -0.04(-0.71%) |
Apr 02, 2003 | 5.934 | 6.089 | 5.904 | 6.053 | 1,104,587 | +0.15(+2.62%) |
Apr 01, 2003 | 5.792 | 5.938 | 5.760 | 5.898 | 1,321,892 | +0.01(+0.24%) |
Mar 31, 2003 | 5.904 | 5.904 | 5.738 | 5.884 | 2,175,450 | -0.05(-0.91%) |
Mar 28, 2003 | 6.012 | 6.015 | 5.905 | 5.938 | 86,699,680 | -0.10(-1.61%) |
Mar 27, 2003 | 6.145 | 6.145 | 5.995 | 6.035 | 1,479,771 | -0.11(-1.73%) |
Mar 26, 2003 | 6.175 | 6.199 | 6.091 | 6.141 | 832,994 | -0.03(-0.52%) |
Mar 25, 2003 | 6.101 | 6.190 | 6.073 | 6.173 | 1,049,230 | +0.10(+1.57%) |
Mar 24, 2003 | 6.049 | 6.091 | 5.992 | 6.078 | 1,482,133 | -0.10(-1.69%) |
Mar 21, 2003 | 6.150 | 6.206 | 6.010 | 6.182 | 1,258,229 | +0.10(+1.66%) |
Mar 20, 2003 | 5.988 | 6.098 | 5.940 | 6.082 | 774,650 | +0.06(+0.96%) |
Mar 19, 2003 | 5.893 | 6.060 | 5.887 | 6.024 | 1,011,465 | +0.13(+2.26%) |
Mar 18, 2003 | 5.893 | 5.922 | 5.765 | 5.891 | 2,074,309 | -0.11(-1.80%) |
Mar 17, 2003 | 5.839 | 6.003 | 5.806 | 5.999 | 1,919,828 | +0.15(+2.58%) |
Mar 14, 2003 | 5.844 | 5.853 | 5.781 | 5.848 | 1,222,999 | +0.03(+0.43%) |
Mar 13, 2003 | 5.542 | 5.826 | 5.540 | 5.823 | 2,378,683 | +0.32(+5.75%) |
Mar 12, 2003 | 5.493 | 5.556 | 5.412 | 5.506 | 1,486,910 | -0.01(-0.23%) |
Mar 11, 2003 | 5.531 | 5.605 | 5.502 | 5.519 | 1,040,951 | -0.01(-0.26%) |
Mar 10, 2003 | 5.614 | 5.635 | 5.515 | 5.533 | 1,109,033 | -0.10(-1.85%) |
Mar 07, 2003 | 5.596 | 5.670 | 5.578 | 5.637 | 657,492 | -0.01(-0.13%) |
Mar 06, 2003 | 5.623 | 5.686 | 5.569 | 5.644 | 955,363 | -0.02(-0.32%) |
Mar 05, 2003 | 5.596 | 5.704 | 5.596 | 5.662 | 1,837,644 | +0.04(+0.74%) |
Mar 04, 2003 | 5.544 | 5.666 | 5.544 | 5.621 | 986,486 | +0.03(+0.48%) |