Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.467 | 6.597 | 6.435 | 6.435 | 10,770 | -0.06(-0.99%) |
May 29, 2003 | 6.499 | 6.499 | 6.499 | 6.499 | 1,384 | +0.03(+0.50%) |
May 28, 2003 | 6.662 | 6.662 | 6.467 | 6.467 | 615 | -0.03(-0.50%) |
May 27, 2003 | 6.480 | 6.499 | 6.480 | 6.499 | 307 | +0.00(+0.00%) |
May 23, 2003 | 6.447 | 6.499 | 6.447 | 6.499 | 2,461 | +0.06(+1.00%) |
May 22, 2003 | 6.337 | 6.441 | 6.337 | 6.435 | 5,846 | +0.10(+1.55%) |
May 21, 2003 | 6.369 | 6.369 | 6.337 | 6.337 | 2,461 | +0.00(+0.00%) |
May 20, 2003 | 6.434 | 6.434 | 6.337 | 6.337 | 13,232 | -0.03(-0.51%) |
May 19, 2003 | 6.467 | 6.467 | 6.337 | 6.369 | 6,308 | +0.01(+0.10%) |
May 16, 2003 | 6.363 | 6.363 | 6.363 | 6.363 | 0 | +0.00(+0.00%) |
May 15, 2003 | 6.369 | 6.369 | 6.363 | 6.363 | 7,693 | -0.01(-0.10%) |
May 14, 2003 | 6.369 | 6.369 | 6.369 | 6.369 | 2,615 | +0.03(+0.51%) |
May 13, 2003 | 6.337 | 6.337 | 6.337 | 6.337 | 923 | -0.10(-1.52%) |
May 12, 2003 | 6.499 | 6.499 | 6.350 | 6.434 | 3,231 | +0.14(+2.27%) |
May 09, 2003 | 6.278 | 6.467 | 6.278 | 6.291 | 1,384 | -0.21(-3.20%) |
May 08, 2003 | 6.304 | 6.499 | 6.304 | 6.499 | 34,312 | +0.29(+4.60%) |
May 07, 2003 | 6.181 | 6.213 | 6.181 | 6.213 | 5,385 | +0.01(+0.10%) |
May 06, 2003 | 6.233 | 6.246 | 6.181 | 6.207 | 14,925 | +0.03(+0.53%) |
May 05, 2003 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
May 02, 2003 | 6.057 | 6.200 | 6.057 | 6.174 | 11,540 | +0.03(+0.53%) |
May 01, 2003 | 6.083 | 6.239 | 6.077 | 6.142 | 17,233 | +0.07(+1.18%) |
Apr 30, 2003 | 6.064 | 6.109 | 5.986 | 6.070 | 13,386 | +0.05(+0.89%) |
Apr 29, 2003 | 6.064 | 6.064 | 6.003 | 6.017 | 3,077 | +0.01(+0.09%) |
Apr 28, 2003 | 5.986 | 6.012 | 5.986 | 6.012 | 15,386 | +0.02(+0.41%) |
Apr 25, 2003 | 6.012 | 6.038 | 5.966 | 5.987 | 6,154 | +0.02(+0.35%) |
Apr 24, 2003 | 5.966 | 5.966 | 5.966 | 5.966 | 1,692 | -0.05(-0.76%) |
Apr 23, 2003 | 6.012 | 6.012 | 6.012 | 6.012 | 7,693 | +0.03(+0.54%) |
Apr 22, 2003 | 5.979 | 6.012 | 5.979 | 5.979 | 6,770 | +0.00(+0.00%) |
Apr 21, 2003 | 5.979 | 5.979 | 5.979 | 5.979 | 1,538 | +0.03(+0.55%) |
Apr 17, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 5.973 | 5.979 | 5.947 | 5.947 | 2,308 | -0.06(-0.97%) |
Apr 15, 2003 | 6.005 | 6.005 | 6.005 | 6.005 | 4,616 | +0.08(+1.32%) |
Apr 14, 2003 | 5.947 | 5.947 | 5.927 | 5.927 | 9,232 | -0.02(-0.33%) |
Apr 11, 2003 | 5.947 | 5.979 | 5.947 | 5.947 | 7,693 | -0.01(-0.11%) |
Apr 10, 2003 | 5.992 | 5.992 | 5.953 | 5.953 | 4,154 | -0.02(-0.33%) |
Apr 09, 2003 | 5.973 | 5.973 | 5.973 | 5.973 | 307 | -0.07(-1.18%) |
Apr 08, 2003 | 5.979 | 6.044 | 5.947 | 6.044 | 33,696 | +0.10(+1.64%) |
Apr 07, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 307 | +0.00(+0.00%) |
Apr 04, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 1,077 | +0.00(+0.00%) |
Apr 03, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 461 | +0.00(+0.00%) |
Apr 02, 2003 | 6.005 | 6.005 | 5.947 | 5.947 | 7,077 | +0.00(+0.00%) |
Apr 01, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 1,846 | +0.00(+0.00%) |
Mar 31, 2003 | 5.914 | 5.947 | 5.914 | 5.947 | 3,692 | +0.03(+0.55%) |
Mar 28, 2003 | 5.914 | 5.914 | 5.914 | 5.914 | 615 | +0.00(+0.00%) |
Mar 27, 2003 | 6.012 | 6.012 | 5.914 | 5.914 | 4,154 | -0.06(-1.09%) |
Mar 26, 2003 | 5.979 | 5.979 | 5.979 | 5.979 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 5.862 | 5.979 | 5.862 | 5.979 | 10,770 | +0.12(+2.00%) |
Mar 24, 2003 | 5.862 | 5.862 | 5.862 | 5.862 | 461 | +0.01(+0.22%) |
Mar 21, 2003 | 5.856 | 5.856 | 5.849 | 5.849 | 6,308 | -0.01(-0.22%) |
Mar 20, 2003 | 5.849 | 5.862 | 5.817 | 5.862 | 4,154 | +0.05(+0.78%) |
Mar 19, 2003 | 5.888 | 5.901 | 5.687 | 5.817 | 4,000 | -0.13(-2.19%) |
Mar 18, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 5.953 | 5.953 | 5.862 | 5.947 | 55,238 | -0.03(-0.54%) |
Mar 14, 2003 | 5.947 | 5.979 | 5.947 | 5.979 | 2,615 | +0.03(+0.55%) |
Mar 13, 2003 | 6.031 | 6.044 | 5.947 | 5.947 | 769 | -0.06(-1.08%) |
Mar 12, 2003 | 5.914 | 6.018 | 5.914 | 6.012 | 9,385 | +0.08(+1.31%) |
Mar 11, 2003 | 5.999 | 6.005 | 5.934 | 5.934 | 5,385 | -0.06(-1.08%) |
Mar 10, 2003 | 6.038 | 6.038 | 5.999 | 5.999 | 769 | -0.04(-0.65%) |
Mar 07, 2003 | 6.044 | 6.044 | 6.038 | 6.038 | 7,077 | -0.01(-0.11%) |
Mar 06, 2003 | 5.927 | 6.070 | 5.921 | 6.044 | 35,850 | +0.08(+1.42%) |
Mar 05, 2003 | 5.966 | 6.174 | 5.914 | 5.960 | 96,936 | -0.08(-1.40%) |
Mar 04, 2003 | 5.927 | 6.044 | 5.901 | 6.044 | 21,695 | +0.19(+3.22%) |