Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.823 | 7.096 | 6.735 | 7.096 | 80,989 | +0.27(+4.00%) |
May 29, 2003 | 6.756 | 7.097 | 6.529 | 6.823 | 124,197 | -0.03(-0.45%) |
May 28, 2003 | 6.451 | 6.916 | 6.451 | 6.854 | 77,889 | +0.33(+5.06%) |
May 27, 2003 | 6.193 | 6.524 | 6.193 | 6.524 | 22,669 | +0.29(+4.71%) |
May 23, 2003 | 6.193 | 6.338 | 6.193 | 6.230 | 34,101 | +0.02(+0.34%) |
May 22, 2003 | 6.126 | 6.276 | 6.126 | 6.209 | 31,388 | +0.00(+0.00%) |
May 21, 2003 | 6.126 | 6.229 | 6.064 | 6.209 | 42,626 | +0.03(+0.42%) |
May 20, 2003 | 6.080 | 6.193 | 6.080 | 6.183 | 33,713 | +0.05(+0.84%) |
May 19, 2003 | 6.235 | 6.235 | 6.095 | 6.131 | 48,826 | +0.02(+0.25%) |
May 16, 2003 | 6.142 | 6.291 | 6.085 | 6.116 | 86,027 | -0.18(-2.79%) |
May 15, 2003 | 6.095 | 6.317 | 6.033 | 6.291 | 120,322 | +0.27(+4.55%) |
May 14, 2003 | 5.977 | 6.116 | 5.884 | 6.018 | 111,022 | -0.10(-1.69%) |
May 13, 2003 | 6.178 | 6.353 | 5.987 | 6.121 | 72,270 | -0.06(-0.92%) |
May 12, 2003 | 6.137 | 6.348 | 6.126 | 6.178 | 40,882 | +0.04(+0.67%) |
May 09, 2003 | 6.100 | 6.260 | 5.935 | 6.137 | 53,282 | +0.07(+1.11%) |
May 08, 2003 | 6.193 | 6.193 | 6.064 | 6.069 | 52,895 | -0.10(-1.67%) |
May 07, 2003 | 6.183 | 6.214 | 6.090 | 6.173 | 43,401 | +0.04(+0.59%) |
May 06, 2003 | 6.245 | 6.312 | 6.039 | 6.137 | 46,501 | -0.08(-1.25%) |
May 05, 2003 | 6.457 | 6.529 | 6.173 | 6.214 | 106,371 | -0.20(-3.06%) |
May 02, 2003 | 6.235 | 6.477 | 6.235 | 6.410 | 61,226 | +0.17(+2.73%) |
May 01, 2003 | 6.224 | 6.426 | 6.224 | 6.240 | 21,506 | -0.10(-1.63%) |
Apr 30, 2003 | 6.219 | 6.353 | 6.219 | 6.343 | 24,025 | +0.00(+0.00%) |
Apr 29, 2003 | 6.049 | 6.451 | 6.049 | 6.343 | 59,095 | +0.11(+1.81%) |
Apr 28, 2003 | 6.064 | 6.245 | 6.008 | 6.230 | 43,788 | +0.24(+4.06%) |
Apr 25, 2003 | 5.961 | 6.008 | 5.946 | 5.987 | 27,707 | +0.01(+0.09%) |
Apr 24, 2003 | 5.935 | 6.049 | 5.935 | 5.982 | 29,450 | -0.01(-0.17%) |
Apr 23, 2003 | 6.023 | 6.028 | 5.889 | 5.992 | 40,688 | +0.10(+1.75%) |
Apr 22, 2003 | 5.703 | 6.039 | 5.703 | 5.889 | 103,659 | +0.05(+0.80%) |
Apr 21, 2003 | 5.786 | 5.842 | 5.677 | 5.842 | 26,932 | +0.08(+1.43%) |
Apr 17, 2003 | 5.832 | 5.832 | 5.677 | 5.760 | 32,744 | +0.13(+2.29%) |
Apr 16, 2003 | 5.651 | 5.662 | 5.564 | 5.631 | 41,076 | +0.03(+0.46%) |
Apr 15, 2003 | 5.677 | 5.677 | 5.507 | 5.605 | 41,657 | +0.08(+1.40%) |
Apr 14, 2003 | 5.445 | 5.626 | 5.445 | 5.528 | 22,863 | +0.05(+0.85%) |
Apr 11, 2003 | 5.636 | 5.636 | 5.430 | 5.481 | 123,810 | -0.06(-1.12%) |
Apr 10, 2003 | 5.615 | 5.615 | 5.486 | 5.543 | 106,759 | +0.02(+0.37%) |
Apr 09, 2003 | 5.672 | 5.672 | 5.440 | 5.522 | 28,675 | -0.03(-0.47%) |
Apr 08, 2003 | 5.677 | 5.677 | 5.445 | 5.548 | 37,201 | -0.10(-1.82%) |
Apr 07, 2003 | 5.775 | 5.775 | 5.522 | 5.651 | 31,582 | -0.03(-0.46%) |
Apr 04, 2003 | 5.662 | 5.724 | 5.528 | 5.677 | 44,176 | -0.03(-0.45%) |
Apr 03, 2003 | 5.677 | 5.703 | 5.507 | 5.703 | 38,557 | +0.05(+0.83%) |
Apr 02, 2003 | 5.512 | 5.667 | 5.512 | 5.656 | 17,631 | +0.19(+3.39%) |
Apr 01, 2003 | 5.419 | 5.533 | 5.342 | 5.471 | 36,426 | +0.05(+0.95%) |
Mar 31, 2003 | 5.424 | 5.651 | 5.419 | 5.419 | 33,796 | -0.02(-0.28%) |
Mar 28, 2003 | 5.522 | 5.610 | 5.419 | 5.435 | 34,876 | -0.24(-4.19%) |
Mar 27, 2003 | 5.373 | 5.724 | 5.362 | 5.672 | 243,272 | +0.31(+5.88%) |
Mar 26, 2003 | 5.399 | 5.497 | 5.089 | 5.357 | 137,615 | -0.15(-2.72%) |
Mar 25, 2003 | 5.744 | 6.116 | 5.507 | 5.507 | 4,417,634 | -0.22(-3.87%) |
Mar 24, 2003 | 6.111 | 6.116 | 5.708 | 5.729 | 19,207 | -0.10(-1.77%) |
Mar 21, 2003 | 5.806 | 5.894 | 5.688 | 5.832 | 55,276 | -0.05(-0.88%) |
Mar 20, 2003 | 6.173 | 6.173 | 5.806 | 5.884 | 29,999 | -0.21(-3.47%) |
Mar 19, 2003 | 5.935 | 6.188 | 5.750 | 6.095 | 26,932 | +0.12(+1.99%) |
Mar 18, 2003 | 5.662 | 6.059 | 5.574 | 5.977 | 75,427 | +0.23(+3.95%) |
Mar 17, 2003 | 5.677 | 5.775 | 5.548 | 5.750 | 129,208 | +0.05(+0.81%) |
Mar 14, 2003 | 5.755 | 5.755 | 5.688 | 5.703 | 17,050 | +0.05(+0.90%) |
Mar 13, 2003 | 5.729 | 5.775 | 5.615 | 5.652 | 36,619 | -0.01(-0.18%) |
Mar 12, 2003 | 5.682 | 5.806 | 5.435 | 5.662 | 196,482 | +0.10(+1.77%) |
Mar 11, 2003 | 5.553 | 5.677 | 5.497 | 5.564 | 131,560 | -0.02(-0.37%) |
Mar 10, 2003 | 5.889 | 5.889 | 5.548 | 5.584 | 85,446 | -0.20(-3.39%) |
Mar 07, 2003 | 5.935 | 5.935 | 5.765 | 5.780 | 46,482 | -0.07(-1.25%) |
Mar 06, 2003 | 6.157 | 6.157 | 5.811 | 5.854 | 40,301 | -0.37(-5.88%) |
Mar 05, 2003 | 6.271 | 6.297 | 5.935 | 6.219 | 31,194 | -0.05(-0.82%) |
Mar 04, 2003 | 6.467 | 6.467 | 6.193 | 6.271 | 19,569 | -0.20(-3.03%) |