Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.821 | 7.094 | 6.733 | 7.094 | 81,015 | +0.27(+4.00%) |
May 29, 2003 | 6.754 | 7.094 | 6.527 | 6.821 | 124,236 | -0.03(-0.45%) |
May 28, 2003 | 6.449 | 6.914 | 6.449 | 6.852 | 77,914 | +0.33(+5.06%) |
May 27, 2003 | 6.191 | 6.522 | 6.191 | 6.522 | 22,676 | +0.29(+4.71%) |
May 23, 2003 | 6.191 | 6.336 | 6.191 | 6.228 | 34,111 | +0.02(+0.34%) |
May 22, 2003 | 6.124 | 6.274 | 6.124 | 6.207 | 31,398 | +0.00(+0.00%) |
May 21, 2003 | 6.124 | 6.228 | 6.062 | 6.207 | 42,639 | +0.03(+0.42%) |
May 20, 2003 | 6.078 | 6.191 | 6.078 | 6.181 | 33,724 | +0.05(+0.84%) |
May 19, 2003 | 6.233 | 6.233 | 6.093 | 6.130 | 48,841 | +0.02(+0.25%) |
May 16, 2003 | 6.140 | 6.289 | 6.083 | 6.114 | 86,054 | -0.18(-2.79%) |
May 15, 2003 | 6.093 | 6.315 | 6.031 | 6.289 | 120,360 | +0.27(+4.55%) |
May 14, 2003 | 5.975 | 6.114 | 5.882 | 6.016 | 111,056 | -0.10(-1.69%) |
May 13, 2003 | 6.176 | 6.351 | 5.985 | 6.119 | 72,293 | -0.06(-0.92%) |
May 12, 2003 | 6.135 | 6.346 | 6.124 | 6.176 | 40,895 | +0.04(+0.67%) |
May 09, 2003 | 6.099 | 6.258 | 5.933 | 6.135 | 53,299 | +0.07(+1.11%) |
May 08, 2003 | 6.191 | 6.191 | 6.062 | 6.068 | 52,911 | -0.10(-1.67%) |
May 07, 2003 | 6.181 | 6.212 | 6.088 | 6.171 | 43,414 | +0.04(+0.59%) |
May 06, 2003 | 6.243 | 6.310 | 6.037 | 6.135 | 46,515 | -0.08(-1.25%) |
May 05, 2003 | 6.455 | 6.527 | 6.171 | 6.212 | 106,405 | -0.20(-3.06%) |
May 02, 2003 | 6.233 | 6.475 | 6.233 | 6.408 | 61,246 | +0.17(+2.73%) |
May 01, 2003 | 6.222 | 6.424 | 6.222 | 6.238 | 21,513 | -0.10(-1.63%) |
Apr 30, 2003 | 6.217 | 6.351 | 6.217 | 6.341 | 24,033 | +0.00(+0.00%) |
Apr 29, 2003 | 6.047 | 6.449 | 6.047 | 6.341 | 59,114 | +0.11(+1.81%) |
Apr 28, 2003 | 6.062 | 6.243 | 6.006 | 6.228 | 43,802 | +0.24(+4.06%) |
Apr 25, 2003 | 5.959 | 6.006 | 5.944 | 5.985 | 27,715 | +0.01(+0.09%) |
Apr 24, 2003 | 5.933 | 6.047 | 5.933 | 5.980 | 29,460 | -0.01(-0.17%) |
Apr 23, 2003 | 6.021 | 6.026 | 5.887 | 5.990 | 40,701 | +0.10(+1.75%) |
Apr 22, 2003 | 5.701 | 6.037 | 5.701 | 5.887 | 103,691 | +0.05(+0.79%) |
Apr 21, 2003 | 5.784 | 5.841 | 5.675 | 5.841 | 26,940 | +0.08(+1.43%) |
Apr 17, 2003 | 5.830 | 5.830 | 5.675 | 5.758 | 32,754 | +0.13(+2.29%) |
Apr 16, 2003 | 5.650 | 5.660 | 5.562 | 5.629 | 41,089 | +0.03(+0.46%) |
Apr 15, 2003 | 5.675 | 5.675 | 5.505 | 5.603 | 41,670 | +0.08(+1.40%) |
Apr 14, 2003 | 5.443 | 5.624 | 5.443 | 5.526 | 22,870 | +0.05(+0.85%) |
Apr 11, 2003 | 5.634 | 5.634 | 5.428 | 5.479 | 123,848 | -0.06(-1.12%) |
Apr 10, 2003 | 5.614 | 5.614 | 5.485 | 5.541 | 106,792 | +0.02(+0.37%) |
Apr 09, 2003 | 5.670 | 5.670 | 5.438 | 5.521 | 28,684 | -0.03(-0.47%) |
Apr 08, 2003 | 5.675 | 5.675 | 5.443 | 5.546 | 37,212 | -0.10(-1.82%) |
Apr 07, 2003 | 5.774 | 5.774 | 5.521 | 5.649 | 31,592 | -0.03(-0.46%) |
Apr 04, 2003 | 5.660 | 5.722 | 5.526 | 5.675 | 44,190 | -0.03(-0.45%) |
Apr 03, 2003 | 5.675 | 5.701 | 5.505 | 5.701 | 38,569 | +0.05(+0.83%) |
Apr 02, 2003 | 5.510 | 5.665 | 5.510 | 5.654 | 17,637 | +0.19(+3.39%) |
Apr 01, 2003 | 5.417 | 5.531 | 5.340 | 5.469 | 36,437 | +0.05(+0.95%) |
Mar 31, 2003 | 5.423 | 5.649 | 5.417 | 5.417 | 33,807 | -0.02(-0.28%) |
Mar 28, 2003 | 5.521 | 5.608 | 5.417 | 5.433 | 34,886 | -0.24(-4.19%) |
Mar 27, 2003 | 5.371 | 5.722 | 5.361 | 5.670 | 243,348 | +0.31(+5.88%) |
Mar 26, 2003 | 5.397 | 5.495 | 5.087 | 5.356 | 137,658 | -0.15(-2.72%) |
Mar 25, 2003 | 5.743 | 6.114 | 5.505 | 5.505 | 4,419,017 | -0.22(-3.87%) |
Mar 24, 2003 | 6.109 | 6.114 | 5.706 | 5.727 | 19,213 | -0.10(-1.77%) |
Mar 21, 2003 | 5.804 | 5.892 | 5.686 | 5.830 | 55,293 | -0.05(-0.88%) |
Mar 20, 2003 | 6.171 | 6.171 | 5.804 | 5.882 | 30,008 | -0.21(-3.47%) |
Mar 19, 2003 | 5.933 | 6.186 | 5.748 | 6.093 | 26,940 | +0.12(+1.99%) |
Mar 18, 2003 | 5.660 | 6.057 | 5.572 | 5.975 | 75,450 | +0.23(+3.95%) |
Mar 17, 2003 | 5.675 | 5.774 | 5.546 | 5.748 | 129,248 | +0.05(+0.81%) |
Mar 14, 2003 | 5.753 | 5.753 | 5.686 | 5.701 | 17,055 | +0.05(+0.90%) |
Mar 13, 2003 | 5.727 | 5.774 | 5.614 | 5.650 | 36,631 | -0.01(-0.18%) |
Mar 12, 2003 | 5.681 | 5.804 | 5.433 | 5.661 | 196,543 | +0.10(+1.77%) |
Mar 11, 2003 | 5.552 | 5.675 | 5.495 | 5.562 | 131,601 | -0.02(-0.37%) |
Mar 10, 2003 | 5.887 | 5.887 | 5.546 | 5.583 | 85,473 | -0.20(-3.39%) |
Mar 07, 2003 | 5.933 | 5.933 | 5.763 | 5.779 | 46,496 | -0.07(-1.25%) |
Mar 06, 2003 | 6.155 | 6.155 | 5.810 | 5.852 | 40,313 | -0.37(-5.88%) |
Mar 05, 2003 | 6.269 | 6.295 | 5.933 | 6.217 | 31,204 | -0.05(-0.82%) |
Mar 04, 2003 | 6.465 | 6.465 | 6.191 | 6.269 | 19,575 | -0.20(-3.03%) |