Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.380 | 6.430 | 6.380 | 6.430 | 559,176 | +0.06(+0.95%) |
May 29, 2003 | 6.388 | 6.475 | 6.351 | 6.369 | 1,030,023 | -0.07(-1.07%) |
May 28, 2003 | 6.536 | 6.541 | 6.417 | 6.438 | 876,517 | -0.10(-1.52%) |
May 27, 2003 | 6.306 | 6.539 | 6.305 | 6.538 | 2,204,649 | +0.25(+3.95%) |
May 23, 2003 | 6.084 | 6.310 | 6.039 | 6.289 | 1,038,927 | +0.24(+3.97%) |
May 22, 2003 | 6.008 | 6.056 | 5.980 | 6.049 | 863,695 | +0.07(+1.22%) |
May 21, 2003 | 6.058 | 6.058 | 5.944 | 5.976 | 1,644,404 | +0.09(+1.57%) |
May 20, 2003 | 5.836 | 5.896 | 5.829 | 5.884 | 479,751 | +0.05(+0.94%) |
May 19, 2003 | 5.892 | 5.892 | 5.829 | 5.829 | 602,984 | -0.05(-0.86%) |
May 16, 2003 | 5.796 | 5.896 | 5.789 | 5.879 | 1,385,118 | +0.12(+2.05%) |
May 15, 2003 | 5.686 | 5.761 | 5.656 | 5.761 | 1,013,283 | +0.08(+1.43%) |
May 14, 2003 | 5.719 | 5.719 | 5.672 | 5.680 | 499,696 | -0.03(-0.44%) |
May 13, 2003 | 5.743 | 5.753 | 5.688 | 5.705 | 284,574 | -0.04(-0.76%) |
May 12, 2003 | 5.756 | 5.773 | 5.739 | 5.749 | 419,916 | +0.01(+0.12%) |
May 09, 2003 | 5.721 | 5.756 | 5.709 | 5.742 | 460,518 | +0.03(+0.57%) |
May 08, 2003 | 5.721 | 5.726 | 5.684 | 5.709 | 750,791 | -0.09(-1.53%) |
May 07, 2003 | 5.775 | 5.801 | 5.768 | 5.798 | 4,137,546 | +0.02(+0.39%) |
May 06, 2003 | 5.718 | 5.778 | 5.679 | 5.775 | 835,914 | +0.06(+1.06%) |
May 05, 2003 | 5.740 | 5.749 | 5.702 | 5.715 | 563,449 | -0.00(-0.07%) |
May 02, 2003 | 5.688 | 5.742 | 5.688 | 5.719 | 285,286 | +0.01(+0.12%) |
May 01, 2003 | 5.777 | 5.777 | 5.686 | 5.712 | 406,738 | -0.09(-1.60%) |
Apr 30, 2003 | 5.757 | 5.818 | 5.752 | 5.805 | 399,971 | +0.04(+0.68%) |
Apr 29, 2003 | 5.801 | 5.815 | 5.766 | 5.766 | 454,820 | -0.04(-0.60%) |
Apr 28, 2003 | 5.715 | 5.801 | 5.705 | 5.801 | 744,024 | +0.09(+1.50%) |
Apr 25, 2003 | 5.659 | 5.715 | 5.659 | 5.715 | 500,409 | +0.06(+0.99%) |
Apr 24, 2003 | 5.629 | 5.686 | 5.618 | 5.659 | 578,052 | +0.02(+0.27%) |
Apr 23, 2003 | 5.618 | 5.686 | 5.592 | 5.643 | 579,121 | +0.03(+0.47%) |
Apr 22, 2003 | 5.666 | 5.674 | 5.549 | 5.617 | 1,934,677 | -0.12(-2.08%) |
Apr 21, 2003 | 5.732 | 5.745 | 5.686 | 5.736 | 440,929 | +0.02(+0.37%) |
Apr 17, 2003 | 5.735 | 5.752 | 5.694 | 5.715 | 342,628 | -0.00(-0.05%) |
Apr 16, 2003 | 5.728 | 5.773 | 5.705 | 5.718 | 417,066 | -0.02(-0.29%) |
Apr 15, 2003 | 5.700 | 5.740 | 5.670 | 5.735 | 321,615 | +0.05(+0.86%) |
Apr 14, 2003 | 5.658 | 5.716 | 5.658 | 5.686 | 540,299 | +0.02(+0.35%) |
Apr 11, 2003 | 5.707 | 5.716 | 5.660 | 5.666 | 294,190 | -0.03(-0.47%) |
Apr 10, 2003 | 5.658 | 5.693 | 5.658 | 5.693 | 445,560 | +0.04(+0.62%) |
Apr 09, 2003 | 5.643 | 5.693 | 5.643 | 5.658 | 525,696 | +0.02(+0.32%) |
Apr 08, 2003 | 5.651 | 5.695 | 5.628 | 5.639 | 595,860 | -0.01(-0.20%) |
Apr 07, 2003 | 5.666 | 5.743 | 5.642 | 5.651 | 549,915 | +0.02(+0.35%) |
Apr 04, 2003 | 5.625 | 5.648 | 5.603 | 5.631 | 446,272 | +0.02(+0.33%) |
Apr 03, 2003 | 5.658 | 5.658 | 5.583 | 5.613 | 831,996 | -0.04(-0.67%) |
Apr 02, 2003 | 5.688 | 5.694 | 5.645 | 5.651 | 664,244 | -0.03(-0.59%) |
Apr 01, 2003 | 5.721 | 5.743 | 5.665 | 5.684 | 770,736 | -0.04(-0.66%) |
Mar 31, 2003 | 5.752 | 5.752 | 5.716 | 5.722 | 764,325 | -0.06(-1.00%) |
Mar 28, 2003 | 5.775 | 5.784 | 5.763 | 5.780 | 861,914 | -0.00(-0.02%) |
Mar 27, 2003 | 5.833 | 5.833 | 5.757 | 5.781 | 497,915 | -0.07(-1.27%) |
Mar 26, 2003 | 5.840 | 5.881 | 5.806 | 5.855 | 395,697 | +0.01(+0.10%) |
Mar 25, 2003 | 5.799 | 5.865 | 5.775 | 5.850 | 532,819 | +0.05(+0.87%) |
Mar 24, 2003 | 5.784 | 5.806 | 5.756 | 5.799 | 480,463 | -0.01(-0.12%) |
Mar 21, 2003 | 5.759 | 5.812 | 5.742 | 5.806 | 607,614 | +0.06(+1.12%) |
Mar 20, 2003 | 5.756 | 5.756 | 5.707 | 5.742 | 612,244 | -0.02(-0.41%) |
Mar 19, 2003 | 5.781 | 5.781 | 5.739 | 5.766 | 264,985 | -0.02(-0.27%) |
Mar 18, 2003 | 5.749 | 5.819 | 5.735 | 5.781 | 575,559 | +0.03(+0.44%) |
Mar 17, 2003 | 5.735 | 5.771 | 5.714 | 5.756 | 451,258 | +0.01(+0.24%) |
Mar 14, 2003 | 5.759 | 5.777 | 5.728 | 5.742 | 393,560 | +0.00(+0.07%) |
Mar 13, 2003 | 5.728 | 5.746 | 5.711 | 5.738 | 529,970 | +0.03(+0.54%) |
Mar 12, 2003 | 5.728 | 5.746 | 5.702 | 5.707 | 579,833 | -0.01(-0.15%) |
Mar 11, 2003 | 5.753 | 5.784 | 5.702 | 5.715 | 529,614 | -0.01(-0.12%) |
Mar 10, 2003 | 5.740 | 5.754 | 5.705 | 5.722 | 498,984 | -0.01(-0.20%) |
Mar 07, 2003 | 5.770 | 5.781 | 5.643 | 5.733 | 591,943 | -0.03(-0.44%) |
Mar 06, 2003 | 5.749 | 5.777 | 5.709 | 5.759 | 559,888 | +0.01(+0.17%) |
Mar 05, 2003 | 5.732 | 5.763 | 5.714 | 5.749 | 609,395 | +0.02(+0.32%) |
Mar 04, 2003 | 5.732 | 5.732 | 5.693 | 5.731 | 486,162 | +0.03(+0.47%) |