Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.384 | 6.433 | 6.384 | 6.433 | 558,913 | +0.06(+0.95%) |
May 29, 2003 | 6.391 | 6.478 | 6.354 | 6.372 | 1,029,539 | -0.07(-1.07%) |
May 28, 2003 | 6.539 | 6.544 | 6.420 | 6.441 | 876,105 | -0.10(-1.52%) |
May 27, 2003 | 6.309 | 6.542 | 6.308 | 6.541 | 2,203,612 | +0.25(+3.95%) |
May 23, 2003 | 6.087 | 6.313 | 6.042 | 6.292 | 1,038,439 | +0.24(+3.97%) |
May 22, 2003 | 6.011 | 6.059 | 5.983 | 6.052 | 863,289 | +0.07(+1.22%) |
May 21, 2003 | 6.060 | 6.060 | 5.947 | 5.979 | 1,643,631 | +0.09(+1.57%) |
May 20, 2003 | 5.839 | 5.899 | 5.832 | 5.886 | 479,526 | +0.05(+0.94%) |
May 19, 2003 | 5.895 | 5.895 | 5.832 | 5.832 | 602,700 | -0.05(-0.86%) |
May 16, 2003 | 5.799 | 5.899 | 5.792 | 5.882 | 1,384,466 | +0.12(+2.05%) |
May 15, 2003 | 5.688 | 5.764 | 5.659 | 5.764 | 1,012,807 | +0.08(+1.43%) |
May 14, 2003 | 5.722 | 5.722 | 5.674 | 5.683 | 499,461 | -0.03(-0.44%) |
May 13, 2003 | 5.746 | 5.756 | 5.691 | 5.708 | 284,440 | -0.04(-0.76%) |
May 12, 2003 | 5.758 | 5.775 | 5.742 | 5.751 | 419,718 | +0.01(+0.12%) |
May 09, 2003 | 5.723 | 5.758 | 5.712 | 5.744 | 460,302 | +0.03(+0.57%) |
May 08, 2003 | 5.723 | 5.729 | 5.687 | 5.712 | 750,438 | -0.09(-1.53%) |
May 07, 2003 | 5.778 | 5.803 | 5.771 | 5.801 | 4,135,600 | +0.02(+0.39%) |
May 06, 2003 | 5.721 | 5.781 | 5.681 | 5.778 | 835,521 | +0.06(+1.06%) |
May 05, 2003 | 5.743 | 5.751 | 5.705 | 5.718 | 563,185 | -0.00(-0.07%) |
May 02, 2003 | 5.691 | 5.744 | 5.691 | 5.722 | 285,152 | +0.01(+0.12%) |
May 01, 2003 | 5.780 | 5.780 | 5.688 | 5.715 | 406,546 | -0.09(-1.60%) |
Apr 30, 2003 | 5.760 | 5.820 | 5.754 | 5.808 | 399,783 | +0.04(+0.68%) |
Apr 29, 2003 | 5.803 | 5.817 | 5.768 | 5.768 | 454,606 | -0.04(-0.60%) |
Apr 28, 2003 | 5.718 | 5.803 | 5.708 | 5.803 | 743,674 | +0.09(+1.50%) |
Apr 25, 2003 | 5.662 | 5.718 | 5.662 | 5.718 | 500,173 | +0.06(+0.99%) |
Apr 24, 2003 | 5.632 | 5.688 | 5.621 | 5.662 | 577,780 | +0.02(+0.27%) |
Apr 23, 2003 | 5.621 | 5.688 | 5.594 | 5.646 | 578,848 | +0.03(+0.47%) |
Apr 22, 2003 | 5.669 | 5.677 | 5.552 | 5.619 | 1,933,768 | -0.12(-2.08%) |
Apr 21, 2003 | 5.735 | 5.747 | 5.688 | 5.739 | 440,722 | +0.02(+0.37%) |
Apr 17, 2003 | 5.737 | 5.754 | 5.697 | 5.718 | 342,467 | -0.00(-0.05%) |
Apr 16, 2003 | 5.730 | 5.775 | 5.708 | 5.721 | 416,870 | -0.02(-0.29%) |
Apr 15, 2003 | 5.702 | 5.743 | 5.673 | 5.737 | 321,464 | +0.05(+0.86%) |
Apr 14, 2003 | 5.660 | 5.719 | 5.660 | 5.688 | 540,045 | +0.02(+0.35%) |
Apr 11, 2003 | 5.709 | 5.719 | 5.663 | 5.669 | 294,052 | -0.03(-0.47%) |
Apr 10, 2003 | 5.660 | 5.695 | 5.660 | 5.695 | 445,350 | +0.04(+0.62%) |
Apr 09, 2003 | 5.646 | 5.695 | 5.646 | 5.660 | 525,449 | +0.02(+0.32%) |
Apr 08, 2003 | 5.653 | 5.698 | 5.631 | 5.642 | 595,580 | -0.01(-0.20%) |
Apr 07, 2003 | 5.669 | 5.746 | 5.645 | 5.653 | 549,657 | +0.02(+0.35%) |
Apr 04, 2003 | 5.628 | 5.650 | 5.605 | 5.633 | 446,062 | +0.02(+0.33%) |
Apr 03, 2003 | 5.660 | 5.660 | 5.586 | 5.615 | 831,605 | -0.04(-0.67%) |
Apr 02, 2003 | 5.691 | 5.697 | 5.648 | 5.653 | 663,931 | -0.03(-0.59%) |
Apr 01, 2003 | 5.723 | 5.746 | 5.667 | 5.687 | 770,374 | -0.04(-0.66%) |
Mar 31, 2003 | 5.754 | 5.754 | 5.719 | 5.725 | 763,966 | -0.06(-1.00%) |
Mar 28, 2003 | 5.778 | 5.787 | 5.766 | 5.782 | 861,509 | -0.00(-0.02%) |
Mar 27, 2003 | 5.836 | 5.836 | 5.760 | 5.784 | 497,681 | -0.07(-1.27%) |
Mar 26, 2003 | 5.843 | 5.883 | 5.809 | 5.858 | 395,511 | +0.01(+0.10%) |
Mar 25, 2003 | 5.802 | 5.868 | 5.778 | 5.853 | 532,569 | +0.05(+0.87%) |
Mar 24, 2003 | 5.787 | 5.809 | 5.758 | 5.802 | 480,238 | -0.01(-0.12%) |
Mar 21, 2003 | 5.761 | 5.815 | 5.744 | 5.809 | 607,328 | +0.06(+1.12%) |
Mar 20, 2003 | 5.758 | 5.758 | 5.709 | 5.744 | 611,956 | -0.02(-0.41%) |
Mar 19, 2003 | 5.784 | 5.784 | 5.742 | 5.768 | 264,860 | -0.02(-0.27%) |
Mar 18, 2003 | 5.751 | 5.822 | 5.737 | 5.784 | 575,288 | +0.03(+0.44%) |
Mar 17, 2003 | 5.737 | 5.774 | 5.716 | 5.758 | 451,046 | +0.01(+0.24%) |
Mar 14, 2003 | 5.761 | 5.780 | 5.730 | 5.744 | 393,375 | +0.00(+0.07%) |
Mar 13, 2003 | 5.730 | 5.749 | 5.714 | 5.740 | 529,721 | +0.03(+0.54%) |
Mar 12, 2003 | 5.730 | 5.749 | 5.705 | 5.709 | 579,560 | -0.01(-0.15%) |
Mar 11, 2003 | 5.756 | 5.787 | 5.705 | 5.718 | 529,365 | -0.01(-0.12%) |
Mar 10, 2003 | 5.743 | 5.757 | 5.708 | 5.725 | 498,749 | -0.01(-0.20%) |
Mar 07, 2003 | 5.773 | 5.784 | 5.646 | 5.736 | 591,664 | -0.03(-0.44%) |
Mar 06, 2003 | 5.751 | 5.780 | 5.712 | 5.761 | 559,625 | +0.01(+0.17%) |
Mar 05, 2003 | 5.735 | 5.766 | 5.716 | 5.751 | 609,108 | +0.02(+0.32%) |
Mar 04, 2003 | 5.735 | 5.735 | 5.695 | 5.733 | 485,933 | +0.03(+0.47%) |