Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.801 | 6.977 | 6.796 | 6.941 | 1,452,726 | +0.14(+2.06%) |
May 29, 2003 | 6.824 | 6.843 | 6.759 | 6.801 | 1,517,390 | -0.02(-0.35%) |
May 28, 2003 | 6.720 | 6.847 | 6.720 | 6.824 | 897,324 | +0.10(+1.55%) |
May 27, 2003 | 6.734 | 6.734 | 6.683 | 6.720 | 724,591 | -0.07(-1.08%) |
May 23, 2003 | 6.745 | 6.799 | 6.742 | 6.794 | 285,230 | +0.05(+0.80%) |
May 22, 2003 | 6.708 | 6.796 | 6.694 | 6.740 | 1,032,853 | +0.06(+0.90%) |
May 21, 2003 | 6.598 | 6.683 | 6.554 | 6.680 | 628,924 | +0.07(+1.08%) |
May 20, 2003 | 6.598 | 6.694 | 6.598 | 6.609 | 817,601 | -0.00(-0.02%) |
May 19, 2003 | 6.706 | 6.716 | 6.589 | 6.610 | 969,960 | -0.16(-2.42%) |
May 16, 2003 | 6.612 | 6.773 | 6.559 | 6.773 | 882,265 | +0.16(+2.35%) |
May 15, 2003 | 6.598 | 6.646 | 6.570 | 6.618 | 495,167 | +0.01(+0.22%) |
May 14, 2003 | 6.609 | 6.688 | 6.586 | 6.603 | 1,351,744 | -0.01(-0.19%) |
May 13, 2003 | 6.390 | 6.661 | 6.390 | 6.615 | 1,919,547 | +0.21(+3.35%) |
May 12, 2003 | 6.282 | 6.463 | 6.265 | 6.401 | 810,515 | +0.11(+1.76%) |
May 09, 2003 | 6.265 | 6.356 | 6.215 | 6.290 | 816,715 | +0.04(+0.61%) |
May 08, 2003 | 6.254 | 6.274 | 6.203 | 6.252 | 1,252,533 | -0.02(-0.40%) |
May 07, 2003 | 6.356 | 6.390 | 6.243 | 6.277 | 1,248,104 | -0.10(-1.59%) |
May 06, 2003 | 6.412 | 6.412 | 6.325 | 6.378 | 1,171,039 | -0.03(-0.53%) |
May 05, 2003 | 6.440 | 6.548 | 6.396 | 6.412 | 1,227,731 | -0.02(-0.35%) |
May 02, 2003 | 6.282 | 6.490 | 6.282 | 6.435 | 1,311,882 | +0.14(+2.19%) |
May 01, 2003 | 6.383 | 6.412 | 6.297 | 6.297 | 2,048,875 | -0.09(-1.34%) |
Apr 30, 2003 | 6.277 | 6.407 | 6.223 | 6.383 | 1,568,767 | +0.10(+1.60%) |
Apr 29, 2003 | 6.255 | 6.335 | 6.184 | 6.282 | 2,577,703 | +0.03(+0.45%) |
Apr 28, 2003 | 5.944 | 6.343 | 5.944 | 6.254 | 4,814,370 | +0.33(+5.62%) |
Apr 25, 2003 | 5.825 | 5.949 | 5.825 | 5.921 | 1,603,313 | +0.10(+1.65%) |
Apr 24, 2003 | 5.701 | 5.825 | 5.701 | 5.825 | 1,140,921 | +0.12(+2.18%) |
Apr 23, 2003 | 5.677 | 5.786 | 5.645 | 5.701 | 2,728,291 | +0.08(+1.43%) |
Apr 22, 2003 | 5.533 | 5.707 | 5.439 | 5.621 | 2,846,989 | +0.12(+2.20%) |
Apr 21, 2003 | 5.514 | 5.519 | 5.449 | 5.500 | 431,388 | -0.04(-0.65%) |
Apr 17, 2003 | 5.488 | 5.607 | 5.480 | 5.536 | 1,916,890 | +0.16(+3.00%) |
Apr 16, 2003 | 5.368 | 5.409 | 5.365 | 5.375 | 496,052 | +0.01(+0.23%) |
Apr 15, 2003 | 5.359 | 5.382 | 5.354 | 5.362 | 351,666 | -0.00(-0.02%) |
Apr 14, 2003 | 5.280 | 5.374 | 5.272 | 5.363 | 376,468 | +0.08(+1.58%) |
Apr 11, 2003 | 5.328 | 5.328 | 5.264 | 5.280 | 316,233 | -0.04(-0.74%) |
Apr 10, 2003 | 5.283 | 5.323 | 5.255 | 5.319 | 397,728 | +0.04(+0.79%) |
Apr 09, 2003 | 5.255 | 5.295 | 5.221 | 5.278 | 690,930 | +0.03(+0.62%) |
Apr 08, 2003 | 5.261 | 5.280 | 5.210 | 5.245 | 705,103 | -0.03(-0.51%) |
Apr 07, 2003 | 5.498 | 5.515 | 5.269 | 5.272 | 1,965,609 | -0.19(-3.51%) |
Apr 04, 2003 | 5.458 | 5.509 | 5.448 | 5.464 | 569,575 | +0.01(+0.25%) |
Apr 03, 2003 | 5.441 | 5.554 | 5.441 | 5.450 | 1,121,433 | +0.01(+0.25%) |
Apr 02, 2003 | 5.348 | 5.453 | 5.332 | 5.437 | 949,587 | +0.02(+0.40%) |
Apr 01, 2003 | 5.437 | 5.440 | 5.371 | 5.415 | 411,015 | -0.02(-0.37%) |
Mar 31, 2003 | 5.481 | 5.481 | 5.392 | 5.436 | 770,653 | -0.06(-1.03%) |
Mar 28, 2003 | 5.509 | 5.509 | 5.464 | 5.492 | 535,914 | -0.03(-0.51%) |
Mar 27, 2003 | 5.464 | 5.520 | 5.396 | 5.520 | 1,372,117 | +0.05(+0.82%) |
Mar 26, 2003 | 5.464 | 5.522 | 5.464 | 5.475 | 1,906,260 | +0.01(+0.14%) |
Mar 25, 2003 | 5.413 | 5.481 | 5.413 | 5.467 | 966,417 | +0.05(+0.90%) |
Mar 24, 2003 | 5.306 | 5.442 | 5.275 | 5.419 | 1,965,609 | +0.10(+1.91%) |
Mar 21, 2003 | 5.159 | 5.321 | 5.159 | 5.317 | 1,116,119 | +0.17(+3.40%) |
Mar 20, 2003 | 5.301 | 5.301 | 5.142 | 5.142 | 988,562 | -0.16(-2.98%) |
Mar 19, 2003 | 5.204 | 5.300 | 5.204 | 5.300 | 264,856 | +0.10(+1.95%) |
Mar 18, 2003 | 5.190 | 5.287 | 5.159 | 5.199 | 827,345 | +0.01(+0.22%) |
Mar 17, 2003 | 4.877 | 5.214 | 4.877 | 5.187 | 1,070,942 | +0.31(+6.37%) |
Mar 14, 2003 | 4.798 | 4.899 | 4.798 | 4.877 | 835,317 | +0.08(+1.60%) |
Mar 13, 2003 | 4.798 | 4.820 | 4.788 | 4.800 | 361,409 | +0.02(+0.33%) |
Mar 12, 2003 | 4.787 | 4.804 | 4.730 | 4.784 | 552,744 | +0.01(+0.26%) |
Mar 11, 2003 | 4.783 | 4.820 | 4.761 | 4.772 | 185,134 | -0.01(-0.21%) |
Mar 10, 2003 | 4.773 | 4.816 | 4.772 | 4.782 | 288,773 | +0.00(+0.07%) |
Mar 07, 2003 | 4.781 | 4.825 | 4.765 | 4.779 | 310,918 | -0.00(-0.02%) |
Mar 06, 2003 | 4.754 | 4.815 | 4.754 | 4.780 | 624,495 | +0.01(+0.21%) |
Mar 05, 2003 | 4.835 | 4.850 | 4.764 | 4.770 | 477,450 | -0.06(-1.33%) |
Mar 04, 2003 | 4.866 | 4.881 | 4.834 | 4.834 | 267,514 | -0.04(-0.72%) |