Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.075 | 6.141 | 6.067 | 6.141 | 321,242 | +0.06(+0.95%) |
May 29, 2003 | 6.121 | 6.121 | 6.083 | 6.083 | 207,976 | -0.04(-0.61%) |
May 28, 2003 | 6.129 | 6.174 | 6.100 | 6.121 | 203,397 | +0.03(+0.48%) |
May 27, 2003 | 6.104 | 6.150 | 6.079 | 6.091 | 249,667 | -0.02(-0.27%) |
May 23, 2003 | 6.145 | 6.174 | 6.108 | 6.108 | 204,602 | -0.04(-0.67%) |
May 22, 2003 | 6.145 | 6.179 | 6.137 | 6.150 | 163,151 | +0.01(+0.14%) |
May 21, 2003 | 6.174 | 6.191 | 6.121 | 6.141 | 537,412 | -0.03(-0.54%) |
May 20, 2003 | 6.170 | 6.195 | 6.141 | 6.174 | 244,125 | +0.03(+0.47%) |
May 19, 2003 | 6.162 | 6.179 | 6.121 | 6.145 | 218,579 | +0.00(+0.07%) |
May 16, 2003 | 6.116 | 6.179 | 6.091 | 6.141 | 496,925 | +0.05(+0.82%) |
May 15, 2003 | 6.116 | 6.116 | 6.079 | 6.091 | 312,084 | -0.01(-0.20%) |
May 14, 2003 | 6.083 | 6.104 | 6.071 | 6.104 | 267,260 | +0.03(+0.48%) |
May 13, 2003 | 6.046 | 6.083 | 6.046 | 6.075 | 323,893 | +0.00(+0.00%) |
May 12, 2003 | 6.079 | 6.091 | 6.054 | 6.075 | 272,321 | +0.00(+0.00%) |
May 09, 2003 | 6.046 | 6.075 | 6.021 | 6.075 | 310,638 | +0.04(+0.62%) |
May 08, 2003 | 6.025 | 6.058 | 6.021 | 6.038 | 160,982 | +0.01(+0.14%) |
May 07, 2003 | 6.054 | 6.058 | 6.008 | 6.029 | 261,958 | -0.01(-0.14%) |
May 06, 2003 | 6.033 | 6.046 | 6.017 | 6.038 | 200,264 | +0.02(+0.28%) |
May 05, 2003 | 6.029 | 6.029 | 5.996 | 6.021 | 155,680 | +0.01(+0.21%) |
May 02, 2003 | 6.013 | 6.017 | 5.996 | 6.008 | 229,665 | +0.00(+0.00%) |
May 01, 2003 | 5.996 | 6.013 | 5.979 | 6.008 | 200,746 | +0.02(+0.42%) |
Apr 30, 2003 | 5.967 | 5.992 | 5.950 | 5.984 | 378,598 | +0.02(+0.28%) |
Apr 29, 2003 | 5.942 | 5.967 | 5.942 | 5.967 | 111,820 | +0.02(+0.42%) |
Apr 28, 2003 | 5.955 | 5.971 | 5.942 | 5.942 | 213,760 | -0.02(-0.28%) |
Apr 25, 2003 | 5.963 | 5.975 | 5.942 | 5.959 | 293,769 | -0.02(-0.28%) |
Apr 24, 2003 | 5.971 | 5.996 | 5.942 | 5.975 | 178,816 | +0.00(+0.07%) |
Apr 23, 2003 | 6.017 | 6.021 | 5.955 | 5.971 | 227,014 | -0.08(-1.37%) |
Apr 22, 2003 | 6.033 | 6.054 | 5.992 | 6.054 | 325,098 | +0.05(+0.76%) |
Apr 21, 2003 | 6.013 | 6.021 | 5.988 | 6.008 | 203,397 | -0.00(-0.07%) |
Apr 17, 2003 | 5.992 | 6.013 | 5.984 | 6.013 | 223,640 | +0.02(+0.35%) |
Apr 16, 2003 | 5.979 | 5.992 | 5.959 | 5.992 | 187,491 | +0.02(+0.28%) |
Apr 15, 2003 | 5.988 | 5.988 | 5.963 | 5.975 | 268,706 | +0.02(+0.28%) |
Apr 14, 2003 | 5.963 | 5.979 | 5.946 | 5.959 | 230,870 | +0.01(+0.14%) |
Apr 11, 2003 | 5.930 | 5.959 | 5.921 | 5.950 | 237,377 | +0.01(+0.21%) |
Apr 10, 2003 | 5.917 | 5.975 | 5.917 | 5.938 | 267,260 | +0.00(+0.07%) |
Apr 09, 2003 | 5.930 | 5.938 | 5.913 | 5.934 | 173,755 | +0.02(+0.35%) |
Apr 08, 2003 | 5.934 | 5.938 | 5.909 | 5.913 | 203,397 | -0.00(-0.07%) |
Apr 07, 2003 | 5.950 | 5.955 | 5.917 | 5.917 | 261,717 | -0.04(-0.63%) |
Apr 04, 2003 | 5.955 | 5.963 | 5.926 | 5.955 | 107,241 | +0.02(+0.42%) |
Apr 03, 2003 | 5.971 | 5.971 | 5.926 | 5.930 | 214,242 | -0.02(-0.35%) |
Apr 02, 2003 | 5.992 | 5.992 | 5.938 | 5.950 | 175,924 | -0.02(-0.28%) |
Apr 01, 2003 | 5.946 | 5.996 | 5.946 | 5.967 | 159,536 | +0.02(+0.35%) |
Mar 31, 2003 | 5.955 | 5.955 | 5.921 | 5.946 | 183,636 | +0.03(+0.56%) |
Mar 28, 2003 | 5.934 | 5.934 | 5.909 | 5.913 | 227,978 | -0.02(-0.42%) |
Mar 27, 2003 | 5.959 | 5.963 | 5.913 | 5.938 | 124,592 | +0.01(+0.21%) |
Mar 26, 2003 | 5.901 | 5.955 | 5.901 | 5.926 | 106,518 | -0.02(-0.28%) |
Mar 25, 2003 | 5.938 | 5.975 | 5.926 | 5.942 | 208,940 | +0.00(+0.07%) |
Mar 24, 2003 | 5.934 | 5.959 | 5.913 | 5.938 | 186,527 | +0.01(+0.14%) |
Mar 21, 2003 | 5.971 | 5.971 | 5.917 | 5.930 | 236,172 | -0.01(-0.14%) |
Mar 20, 2003 | 5.984 | 6.017 | 5.934 | 5.938 | 231,111 | -0.02(-0.42%) |
Mar 19, 2003 | 6.033 | 6.038 | 5.963 | 5.963 | 215,206 | -0.06(-1.03%) |
Mar 18, 2003 | 6.000 | 6.025 | 5.984 | 6.025 | 326,062 | +0.05(+0.76%) |
Mar 17, 2003 | 5.996 | 6.004 | 5.967 | 5.979 | 267,983 | +0.02(+0.28%) |
Mar 14, 2003 | 5.967 | 5.971 | 5.950 | 5.963 | 179,057 | +0.00(+0.00%) |
Mar 13, 2003 | 5.975 | 6.004 | 5.963 | 5.963 | 230,629 | -0.02(-0.28%) |
Mar 12, 2003 | 6.008 | 6.017 | 5.975 | 5.979 | 237,859 | -0.02(-0.28%) |
Mar 11, 2003 | 6.013 | 6.017 | 5.988 | 5.996 | 114,712 | +0.02(+0.28%) |
Mar 10, 2003 | 5.950 | 5.988 | 5.938 | 5.979 | 270,393 | +0.04(+0.70%) |
Mar 07, 2003 | 5.967 | 5.967 | 5.917 | 5.938 | 189,901 | -0.02(-0.35%) |
Mar 06, 2003 | 5.967 | 5.975 | 5.934 | 5.959 | 207,735 | +0.00(+0.07%) |
Mar 05, 2003 | 5.967 | 5.975 | 5.942 | 5.955 | 188,937 | +0.01(+0.14%) |
Mar 04, 2003 | 5.942 | 5.971 | 5.930 | 5.946 | 167,971 | +0.00(+0.07%) |