Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.537 | 6.701 | 6.472 | 6.701 | 798,227 | +0.17(+2.64%) |
May 29, 2003 | 6.582 | 6.654 | 6.487 | 6.528 | 829,923 | -0.02(-0.36%) |
May 28, 2003 | 6.496 | 6.627 | 6.485 | 6.551 | 1,007,306 | +0.05(+0.77%) |
May 27, 2003 | 6.433 | 6.501 | 6.393 | 6.501 | 1,766,331 | +0.04(+0.61%) |
May 23, 2003 | 6.438 | 6.485 | 6.357 | 6.462 | 715,096 | +0.00(+0.00%) |
May 22, 2003 | 6.456 | 6.514 | 6.413 | 6.462 | 944,471 | -0.01(-0.11%) |
May 21, 2003 | 6.447 | 6.487 | 6.406 | 6.469 | 1,005,916 | +0.03(+0.39%) |
May 20, 2003 | 6.487 | 6.521 | 6.399 | 6.444 | 715,374 | -0.02(-0.33%) |
May 19, 2003 | 6.609 | 6.623 | 6.465 | 6.465 | 1,247,803 | -0.17(-2.60%) |
May 16, 2003 | 6.776 | 6.776 | 6.580 | 6.638 | 1,912,298 | -0.13(-1.86%) |
May 15, 2003 | 6.765 | 6.816 | 6.746 | 6.764 | 900,820 | -0.01(-0.13%) |
May 14, 2003 | 6.866 | 6.868 | 6.753 | 6.773 | 906,103 | -0.07(-1.00%) |
May 13, 2003 | 6.909 | 6.909 | 6.773 | 6.841 | 1,208,601 | -0.07(-0.99%) |
May 12, 2003 | 6.834 | 6.970 | 6.746 | 6.909 | 1,490,525 | +0.09(+1.37%) |
May 09, 2003 | 6.735 | 6.834 | 6.717 | 6.816 | 1,270,046 | +0.08(+1.12%) |
May 08, 2003 | 6.783 | 6.789 | 6.681 | 6.740 | 2,505,894 | -0.06(-0.90%) |
May 07, 2003 | 6.796 | 6.893 | 6.760 | 6.801 | 1,972,353 | +0.00(+0.03%) |
May 06, 2003 | 6.751 | 6.868 | 6.751 | 6.800 | 2,830,357 | +0.05(+0.72%) |
May 05, 2003 | 6.656 | 6.782 | 6.578 | 6.751 | 2,128,050 | +0.19(+2.93%) |
May 02, 2003 | 6.494 | 6.580 | 6.453 | 6.559 | 2,381,058 | +0.05(+0.80%) |
May 01, 2003 | 6.640 | 6.677 | 6.449 | 6.506 | 1,519,996 | -0.11(-1.66%) |
Apr 30, 2003 | 6.645 | 6.674 | 6.591 | 6.616 | 884,973 | -0.05(-0.70%) |
Apr 29, 2003 | 6.654 | 6.738 | 6.557 | 6.663 | 1,395,438 | +0.02(+0.32%) |
Apr 28, 2003 | 6.492 | 6.676 | 6.479 | 6.641 | 1,669,855 | +0.14(+2.19%) |
Apr 25, 2003 | 6.553 | 6.564 | 6.458 | 6.499 | 893,592 | -0.06(-0.99%) |
Apr 24, 2003 | 6.555 | 6.616 | 6.506 | 6.564 | 1,238,628 | -0.05(-0.76%) |
Apr 23, 2003 | 6.478 | 6.782 | 6.465 | 6.614 | 4,087,336 | +0.17(+2.71%) |
Apr 22, 2003 | 6.294 | 6.472 | 6.285 | 6.440 | 1,494,139 | +0.14(+2.20%) |
Apr 21, 2003 | 6.294 | 6.314 | 6.222 | 6.301 | 614,726 | -0.02(-0.26%) |
Apr 17, 2003 | 6.156 | 6.330 | 6.156 | 6.318 | 1,561,979 | +0.16(+2.66%) |
Apr 16, 2003 | 6.294 | 6.294 | 6.122 | 6.154 | 1,107,398 | -0.14(-2.20%) |
Apr 15, 2003 | 6.222 | 6.294 | 6.190 | 6.292 | 965,046 | +0.10(+1.60%) |
Apr 14, 2003 | 6.071 | 6.213 | 6.059 | 6.194 | 1,206,377 | +0.12(+1.98%) |
Apr 11, 2003 | 6.136 | 6.177 | 6.032 | 6.073 | 729,553 | -0.05(-0.82%) |
Apr 10, 2003 | 6.104 | 6.123 | 6.042 | 6.123 | 723,159 | +0.02(+0.32%) |
Apr 09, 2003 | 6.215 | 6.294 | 6.077 | 6.104 | 1,620,365 | -0.10(-1.68%) |
Apr 08, 2003 | 6.185 | 6.249 | 6.102 | 6.208 | 935,296 | +0.09(+1.44%) |
Apr 07, 2003 | 6.134 | 6.265 | 6.102 | 6.120 | 1,239,184 | +0.03(+0.47%) |
Apr 04, 2003 | 6.032 | 6.159 | 6.014 | 6.091 | 800,729 | +0.08(+1.41%) |
Apr 03, 2003 | 6.086 | 6.114 | 6.001 | 6.007 | 1,900,899 | -0.04(-0.71%) |
Apr 02, 2003 | 5.931 | 6.086 | 5.900 | 6.050 | 1,105,173 | +0.15(+2.62%) |
Apr 01, 2003 | 5.789 | 5.935 | 5.757 | 5.895 | 1,322,594 | +0.01(+0.24%) |
Mar 31, 2003 | 5.900 | 5.900 | 5.735 | 5.881 | 2,176,605 | -0.05(-0.91%) |
Mar 28, 2003 | 6.008 | 6.012 | 5.902 | 5.935 | 86,745,720 | -0.10(-1.61%) |
Mar 27, 2003 | 6.141 | 6.141 | 5.992 | 6.032 | 1,480,557 | -0.11(-1.73%) |
Mar 26, 2003 | 6.172 | 6.195 | 6.087 | 6.138 | 833,437 | -0.03(-0.52%) |
Mar 25, 2003 | 6.098 | 6.186 | 6.069 | 6.170 | 1,049,787 | +0.10(+1.57%) |
Mar 24, 2003 | 6.046 | 6.087 | 5.989 | 6.075 | 1,482,920 | -0.10(-1.69%) |
Mar 21, 2003 | 6.147 | 6.203 | 6.007 | 6.179 | 1,258,897 | +0.10(+1.66%) |
Mar 20, 2003 | 5.985 | 6.095 | 5.936 | 6.078 | 775,061 | +0.06(+0.96%) |
Mar 19, 2003 | 5.890 | 6.057 | 5.884 | 6.021 | 1,012,002 | +0.13(+2.26%) |
Mar 18, 2003 | 5.890 | 5.918 | 5.762 | 5.888 | 2,075,410 | -0.11(-1.80%) |
Mar 17, 2003 | 5.836 | 5.999 | 5.803 | 5.996 | 1,920,847 | +0.15(+2.58%) |
Mar 14, 2003 | 5.841 | 5.850 | 5.778 | 5.845 | 1,223,648 | +0.03(+0.43%) |
Mar 13, 2003 | 5.539 | 5.823 | 5.537 | 5.819 | 2,379,946 | +0.32(+5.75%) |
Mar 12, 2003 | 5.490 | 5.553 | 5.409 | 5.503 | 1,487,700 | -0.01(-0.23%) |
Mar 11, 2003 | 5.528 | 5.602 | 5.499 | 5.516 | 1,041,504 | -0.01(-0.26%) |
Mar 10, 2003 | 5.611 | 5.632 | 5.512 | 5.530 | 1,109,622 | -0.10(-1.85%) |
Mar 07, 2003 | 5.593 | 5.667 | 5.575 | 5.634 | 657,841 | -0.01(-0.13%) |
Mar 06, 2003 | 5.620 | 5.683 | 5.566 | 5.641 | 955,871 | -0.02(-0.32%) |
Mar 05, 2003 | 5.593 | 5.701 | 5.593 | 5.659 | 1,838,620 | +0.04(+0.74%) |
Mar 04, 2003 | 5.541 | 5.663 | 5.541 | 5.618 | 987,010 | +0.03(+0.48%) |