Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.632 | 6.664 | 6.632 | 6.658 | 12,932 | +0.03(+0.40%) |
May 29, 2003 | 6.645 | 6.671 | 6.605 | 6.632 | 12,476 | +0.00(+0.00%) |
May 28, 2003 | 6.605 | 6.632 | 6.605 | 6.632 | 7,911 | +0.03(+0.40%) |
May 27, 2003 | 6.612 | 6.612 | 6.605 | 6.605 | 7,303 | -0.03(-0.50%) |
May 23, 2003 | 6.632 | 6.638 | 6.625 | 6.638 | 117,613 | +0.00(+0.00%) |
May 22, 2003 | 6.671 | 6.671 | 6.572 | 6.638 | 34,386 | -0.03(-0.49%) |
May 21, 2003 | 6.671 | 6.704 | 6.645 | 6.671 | 27,387 | +0.01(+0.20%) |
May 20, 2003 | 6.651 | 6.664 | 6.651 | 6.658 | 13,237 | +0.01(+0.20%) |
May 19, 2003 | 6.638 | 6.802 | 6.605 | 6.645 | 63,904 | +0.01(+0.10%) |
May 16, 2003 | 6.632 | 6.638 | 6.625 | 6.638 | 260,028 | +0.01(+0.20%) |
May 15, 2003 | 6.572 | 6.625 | 6.572 | 6.625 | 3,499 | +0.09(+1.41%) |
May 14, 2003 | 6.546 | 6.572 | 6.533 | 6.533 | 8,824 | -0.02(-0.30%) |
May 13, 2003 | 6.658 | 6.671 | 6.513 | 6.553 | 44,428 | -0.07(-1.09%) |
May 12, 2003 | 6.585 | 6.704 | 6.585 | 6.625 | 52,492 | -0.03(-0.40%) |
May 09, 2003 | 6.579 | 6.697 | 6.579 | 6.651 | 42,298 | +0.01(+0.10%) |
May 08, 2003 | 6.585 | 6.802 | 6.585 | 6.645 | 159,151 | +0.11(+1.61%) |
May 07, 2003 | 6.375 | 6.572 | 6.375 | 6.539 | 41,689 | +0.12(+1.95%) |
May 06, 2003 | 6.395 | 6.415 | 6.355 | 6.415 | 15,519 | +0.01(+0.21%) |
May 05, 2003 | 6.244 | 6.441 | 6.244 | 6.401 | 17,649 | +0.15(+2.42%) |
May 02, 2003 | 6.277 | 6.277 | 6.178 | 6.250 | 11,715 | +0.01(+0.11%) |
May 01, 2003 | 6.257 | 6.263 | 6.171 | 6.244 | 10,194 | -0.04(-0.63%) |
Apr 30, 2003 | 6.257 | 6.323 | 6.237 | 6.283 | 36,516 | +0.07(+1.06%) |
Apr 29, 2003 | 6.191 | 6.244 | 6.191 | 6.217 | 19,475 | -0.01(-0.11%) |
Apr 28, 2003 | 6.382 | 6.441 | 6.119 | 6.224 | 36,212 | -0.15(-2.37%) |
Apr 25, 2003 | 6.441 | 6.447 | 6.375 | 6.375 | 48,688 | -0.07(-1.02%) |
Apr 24, 2003 | 6.185 | 6.507 | 6.185 | 6.441 | 62,078 | +0.30(+4.81%) |
Apr 23, 2003 | 6.691 | 6.691 | 6.145 | 6.145 | 84,748 | -0.55(-8.15%) |
Apr 22, 2003 | 6.770 | 6.770 | 6.671 | 6.691 | 120,048 | -0.09(-1.26%) |
Apr 21, 2003 | 6.737 | 6.776 | 6.638 | 6.776 | 34,842 | +0.04(+0.59%) |
Apr 17, 2003 | 6.730 | 6.770 | 6.717 | 6.737 | 4,868 | +0.02(+0.29%) |
Apr 16, 2003 | 6.730 | 6.829 | 6.704 | 6.717 | 96,160 | -0.01(-0.10%) |
Apr 15, 2003 | 6.710 | 6.763 | 6.697 | 6.724 | 7,151 | -0.01(-0.20%) |
Apr 14, 2003 | 6.756 | 6.868 | 6.737 | 6.737 | 14,758 | -0.15(-2.19%) |
Apr 11, 2003 | 6.901 | 6.908 | 6.822 | 6.888 | 373,382 | +0.05(+0.77%) |
Apr 10, 2003 | 6.835 | 6.848 | 6.835 | 6.835 | 7,455 | +0.00(+0.00%) |
Apr 09, 2003 | 6.737 | 6.835 | 6.737 | 6.835 | 13,845 | +0.03(+0.48%) |
Apr 08, 2003 | 6.802 | 6.835 | 6.802 | 6.802 | 22,670 | +0.00(+0.00%) |
Apr 07, 2003 | 6.770 | 6.835 | 6.737 | 6.802 | 20,084 | +0.04(+0.58%) |
Apr 04, 2003 | 6.776 | 6.776 | 6.756 | 6.763 | 191,864 | -0.01(-0.10%) |
Apr 03, 2003 | 6.566 | 6.835 | 6.539 | 6.770 | 1,454,577 | +0.20(+3.00%) |
Apr 02, 2003 | 6.579 | 6.638 | 6.566 | 6.572 | 69,837 | +0.00(+0.00%) |
Apr 01, 2003 | 6.559 | 6.572 | 6.553 | 6.572 | 6,390 | +0.02(+0.30%) |
Mar 31, 2003 | 6.513 | 6.572 | 6.507 | 6.553 | 70,294 | +0.01(+0.20%) |
Mar 28, 2003 | 6.507 | 6.539 | 6.507 | 6.539 | 56,448 | +0.03(+0.51%) |
Mar 27, 2003 | 6.526 | 6.539 | 6.507 | 6.507 | 54,774 | -0.02(-0.30%) |
Mar 26, 2003 | 6.520 | 6.566 | 6.520 | 6.526 | 31,647 | +0.05(+0.71%) |
Mar 25, 2003 | 6.388 | 6.480 | 6.375 | 6.480 | 101,333 | +0.04(+0.61%) |
Mar 24, 2003 | 6.572 | 6.572 | 6.375 | 6.441 | 40,624 | -0.12(-1.90%) |
Mar 21, 2003 | 6.441 | 6.605 | 6.408 | 6.566 | 342,799 | +0.11(+1.73%) |
Mar 20, 2003 | 6.408 | 6.572 | 6.408 | 6.454 | 197,493 | +0.08(+1.24%) |
Mar 19, 2003 | 6.369 | 6.375 | 6.309 | 6.375 | 45,037 | +0.01(+0.10%) |
Mar 18, 2003 | 6.467 | 6.467 | 6.277 | 6.369 | 48,080 | -0.10(-1.52%) |
Mar 17, 2003 | 6.395 | 6.480 | 6.309 | 6.467 | 122,634 | +0.05(+0.82%) |
Mar 14, 2003 | 6.474 | 6.474 | 6.408 | 6.415 | 23,735 | -0.12(-1.91%) |
Mar 13, 2003 | 6.566 | 6.566 | 6.507 | 6.539 | 15,976 | -0.03(-0.40%) |
Mar 12, 2003 | 6.612 | 6.638 | 6.559 | 6.566 | 32,256 | -0.07(-1.09%) |
Mar 11, 2003 | 6.697 | 6.697 | 6.625 | 6.638 | 3,803 | -0.07(-0.98%) |
Mar 10, 2003 | 6.737 | 6.737 | 6.638 | 6.704 | 47,775 | -0.07(-0.97%) |
Mar 07, 2003 | 6.835 | 6.835 | 6.770 | 6.770 | 1,521 | -0.07(-1.06%) |
Mar 06, 2003 | 6.862 | 6.862 | 6.842 | 6.842 | 1,521 | +0.01(+0.10%) |
Mar 05, 2003 | 6.770 | 6.868 | 6.770 | 6.835 | 55,992 | +0.10(+1.46%) |
Mar 04, 2003 | 6.802 | 6.802 | 6.704 | 6.737 | 13,237 | -0.10(-1.44%) |