Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.813 | 5.908 | 5.804 | 5.885 | 883,952 | +0.10(+1.71%) |
May 29, 2003 | 5.776 | 5.799 | 5.754 | 5.786 | 1,176,876 | +0.01(+0.20%) |
May 28, 2003 | 5.814 | 5.850 | 5.774 | 5.775 | 631,058 | -0.03(-0.55%) |
May 27, 2003 | 5.743 | 5.827 | 5.735 | 5.806 | 769,043 | +0.06(+1.03%) |
May 23, 2003 | 5.753 | 5.769 | 5.741 | 5.747 | 573,603 | -0.05(-0.84%) |
May 22, 2003 | 5.735 | 5.894 | 5.729 | 5.796 | 486,008 | +0.06(+1.06%) |
May 21, 2003 | 5.733 | 5.767 | 5.717 | 5.735 | 844,393 | +0.00(+0.04%) |
May 20, 2003 | 5.760 | 5.786 | 5.711 | 5.733 | 809,543 | -0.02(-0.28%) |
May 19, 2003 | 5.776 | 5.856 | 5.685 | 5.749 | 849,102 | -0.02(-0.28%) |
May 16, 2003 | 5.924 | 5.931 | 5.765 | 5.765 | 855,224 | -0.18(-3.07%) |
May 15, 2003 | 5.896 | 5.976 | 5.867 | 5.948 | 1,063,379 | +0.05(+0.88%) |
May 14, 2003 | 5.957 | 5.976 | 5.871 | 5.896 | 956,005 | -0.06(-0.96%) |
May 13, 2003 | 5.951 | 5.967 | 5.882 | 5.953 | 631,999 | -0.02(-0.41%) |
May 12, 2003 | 5.967 | 5.977 | 5.896 | 5.977 | 1,177,818 | +0.00(+0.04%) |
May 09, 2003 | 5.987 | 6.021 | 5.945 | 5.975 | 402,652 | -0.00(-0.02%) |
May 08, 2003 | 5.933 | 5.985 | 5.905 | 5.976 | 563,242 | +0.06(+0.97%) |
May 07, 2003 | 5.914 | 5.946 | 5.862 | 5.919 | 611,749 | -0.02(-0.27%) |
May 06, 2003 | 5.914 | 5.965 | 5.892 | 5.935 | 513,794 | +0.02(+0.27%) |
May 05, 2003 | 5.946 | 5.969 | 5.907 | 5.919 | 562,771 | -0.03(-0.45%) |
May 02, 2003 | 5.861 | 5.983 | 5.861 | 5.946 | 883,010 | +0.07(+1.17%) |
May 01, 2003 | 5.946 | 5.962 | 5.835 | 5.877 | 689,925 | -0.07(-1.16%) |
Apr 30, 2003 | 5.803 | 6.005 | 5.792 | 5.946 | 1,091,636 | +0.15(+2.64%) |
Apr 29, 2003 | 5.786 | 5.870 | 5.741 | 5.793 | 1,159,451 | +0.02(+0.29%) |
Apr 28, 2003 | 5.749 | 5.822 | 5.717 | 5.776 | 1,400,572 | -0.03(-0.46%) |
Apr 25, 2003 | 5.951 | 6.089 | 5.794 | 5.802 | 2,740,393 | -0.15(-2.50%) |
Apr 24, 2003 | 6.690 | 6.694 | 5.551 | 5.951 | 12,602,793 | -0.74(-11.03%) |
Apr 23, 2003 | 6.583 | 6.704 | 6.582 | 6.689 | 923,040 | +0.11(+1.74%) |
Apr 22, 2003 | 6.211 | 6.583 | 6.189 | 6.574 | 1,307,797 | +0.36(+5.85%) |
Apr 21, 2003 | 6.713 | 6.713 | 6.158 | 6.211 | 4,430,592 | -0.70(-10.12%) |
Apr 17, 2003 | 6.904 | 6.965 | 6.883 | 6.911 | 357,913 | +0.01(+0.20%) |
Apr 16, 2003 | 6.988 | 7.004 | 6.890 | 6.897 | 280,208 | -0.09(-1.23%) |
Apr 15, 2003 | 6.966 | 7.015 | 6.883 | 6.983 | 326,360 | +0.03(+0.40%) |
Apr 14, 2003 | 6.748 | 6.958 | 6.737 | 6.955 | 388,995 | +0.20(+2.91%) |
Apr 11, 2003 | 6.864 | 6.876 | 6.727 | 6.759 | 345,669 | -0.09(-1.33%) |
Apr 10, 2003 | 6.898 | 6.911 | 6.829 | 6.850 | 441,740 | -0.05(-0.69%) |
Apr 09, 2003 | 6.916 | 7.006 | 6.897 | 6.898 | 489,305 | -0.02(-0.34%) |
Apr 08, 2003 | 6.886 | 6.958 | 6.869 | 6.921 | 370,157 | +0.00(+0.05%) |
Apr 07, 2003 | 6.901 | 7.053 | 6.894 | 6.918 | 569,365 | +0.09(+1.26%) |
Apr 04, 2003 | 6.795 | 6.847 | 6.759 | 6.832 | 350,849 | +0.02(+0.26%) |
Apr 03, 2003 | 6.832 | 6.851 | 6.747 | 6.814 | 368,745 | -0.00(-0.03%) |
Apr 02, 2003 | 6.711 | 6.943 | 6.710 | 6.816 | 654,134 | +0.21(+3.20%) |
Apr 01, 2003 | 6.616 | 6.636 | 6.522 | 6.605 | 721,007 | -0.01(-0.14%) |
Mar 31, 2003 | 6.535 | 6.662 | 6.460 | 6.614 | 785,996 | +0.06(+0.99%) |
Mar 28, 2003 | 6.498 | 6.591 | 6.480 | 6.550 | 281,621 | +0.05(+0.78%) |
Mar 27, 2003 | 6.465 | 6.499 | 6.412 | 6.499 | 416,780 | +0.01(+0.18%) |
Mar 26, 2003 | 6.586 | 6.587 | 6.436 | 6.487 | 546,289 | -0.10(-1.45%) |
Mar 25, 2003 | 6.466 | 6.591 | 6.466 | 6.583 | 523,683 | +0.12(+1.81%) |
Mar 24, 2003 | 6.609 | 6.619 | 6.434 | 6.466 | 460,578 | -0.15(-2.33%) |
Mar 21, 2003 | 6.471 | 6.640 | 6.467 | 6.620 | 382,873 | +0.16(+2.55%) |
Mar 20, 2003 | 6.462 | 6.462 | 6.350 | 6.455 | 457,752 | -0.01(-0.08%) |
Mar 19, 2003 | 6.486 | 6.490 | 6.391 | 6.460 | 291,982 | -0.02(-0.31%) |
Mar 18, 2003 | 6.413 | 6.493 | 6.389 | 6.481 | 619,284 | +0.11(+1.67%) |
Mar 17, 2003 | 6.360 | 6.375 | 6.280 | 6.375 | 800,125 | +0.01(+0.10%) |
Mar 14, 2003 | 6.285 | 6.368 | 6.267 | 6.368 | 796,357 | +0.10(+1.63%) |
Mar 13, 2003 | 6.115 | 6.288 | 6.115 | 6.266 | 473,764 | +0.18(+3.00%) |
Mar 12, 2003 | 5.802 | 6.147 | 5.765 | 6.084 | 1,021,937 | +0.28(+4.75%) |
Mar 11, 2003 | 6.213 | 6.246 | 5.806 | 5.808 | 1,720,339 | -0.41(-6.53%) |
Mar 10, 2003 | 6.348 | 6.349 | 6.200 | 6.213 | 392,762 | -0.15(-2.29%) |
Mar 07, 2003 | 6.241 | 6.393 | 6.204 | 6.359 | 386,640 | +0.11(+1.68%) |
Mar 06, 2003 | 6.275 | 6.294 | 6.201 | 6.253 | 286,801 | -0.02(-0.34%) |
Mar 05, 2003 | 6.333 | 6.333 | 6.216 | 6.275 | 513,794 | -0.08(-1.25%) |
Mar 04, 2003 | 6.514 | 6.515 | 6.308 | 6.354 | 655,546 | -0.16(-2.52%) |