Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.266 | 6.435 | 6.266 | 6.435 | 136,999 | +0.22(+3.47%) |
May 29, 2003 | 6.148 | 6.270 | 6.148 | 6.219 | 84,159 | +0.10(+1.69%) |
May 28, 2003 | 6.148 | 6.148 | 6.040 | 6.116 | 147,226 | +0.01(+0.23%) |
May 27, 2003 | 6.026 | 6.177 | 5.909 | 6.101 | 158,944 | +0.03(+0.46%) |
May 23, 2003 | 5.961 | 6.167 | 5.923 | 6.073 | 133,590 | +0.14(+2.29%) |
May 22, 2003 | 5.951 | 6.031 | 5.937 | 5.937 | 123,150 | -0.06(-1.02%) |
May 21, 2003 | 6.087 | 6.097 | 5.979 | 5.998 | 153,831 | -0.07(-1.16%) |
May 20, 2003 | 6.172 | 6.172 | 6.008 | 6.069 | 219,028 | -0.14(-2.27%) |
May 19, 2003 | 6.172 | 6.266 | 6.106 | 6.209 | 375,203 | +0.07(+1.15%) |
May 16, 2003 | 6.266 | 6.266 | 6.125 | 6.139 | 258,018 | -0.17(-2.75%) |
May 15, 2003 | 6.214 | 6.407 | 6.078 | 6.313 | 419,094 | +0.20(+3.22%) |
May 14, 2003 | 6.069 | 6.224 | 6.050 | 6.116 | 121,871 | -0.00(-0.08%) |
May 13, 2003 | 6.270 | 6.299 | 6.073 | 6.120 | 187,708 | -0.10(-1.66%) |
May 12, 2003 | 6.064 | 6.313 | 6.064 | 6.224 | 212,636 | +0.11(+1.84%) |
May 09, 2003 | 5.956 | 6.125 | 5.956 | 6.111 | 158,305 | +0.12(+2.04%) |
May 08, 2003 | 5.872 | 6.125 | 5.872 | 5.989 | 181,316 | +0.07(+1.19%) |
May 07, 2003 | 5.965 | 6.040 | 5.918 | 5.918 | 162,140 | -0.05(-0.79%) |
May 06, 2003 | 5.853 | 6.022 | 5.853 | 5.965 | 181,742 | +0.11(+1.92%) |
May 05, 2003 | 5.867 | 5.937 | 5.843 | 5.853 | 154,683 | +0.01(+0.24%) |
May 02, 2003 | 5.773 | 5.867 | 5.773 | 5.839 | 71,802 | +0.09(+1.55%) |
May 01, 2003 | 5.801 | 5.801 | 5.721 | 5.749 | 192,182 | -0.00(-0.08%) |
Apr 30, 2003 | 5.811 | 5.862 | 5.717 | 5.754 | 125,067 | -0.03(-0.57%) |
Apr 29, 2003 | 5.857 | 5.857 | 5.768 | 5.787 | 104,400 | -0.02(-0.40%) |
Apr 28, 2003 | 5.637 | 5.829 | 5.637 | 5.811 | 153,618 | +0.17(+3.00%) |
Apr 25, 2003 | 5.688 | 5.688 | 5.632 | 5.642 | 71,162 | -0.06(-0.99%) |
Apr 24, 2003 | 5.674 | 5.745 | 5.627 | 5.698 | 116,119 | +0.02(+0.41%) |
Apr 23, 2003 | 5.609 | 5.740 | 5.609 | 5.674 | 382,234 | +0.04(+0.75%) |
Apr 22, 2003 | 5.609 | 5.688 | 5.599 | 5.632 | 733,574 | +0.00(+0.00%) |
Apr 21, 2003 | 5.749 | 5.796 | 5.604 | 5.632 | 595,723 | -0.12(-2.04%) |
Apr 17, 2003 | 5.397 | 5.749 | 5.393 | 5.749 | 592,101 | +0.46(+8.70%) |
Apr 16, 2003 | 5.397 | 5.449 | 5.280 | 5.290 | 174,711 | -0.06(-1.14%) |
Apr 15, 2003 | 5.346 | 5.360 | 5.233 | 5.351 | 297,222 | -0.04(-0.78%) |
Apr 14, 2003 | 5.440 | 5.463 | 5.346 | 5.393 | 236,925 | -0.05(-0.86%) |
Apr 11, 2003 | 5.557 | 5.595 | 5.416 | 5.440 | 96,304 | -0.11(-2.03%) |
Apr 10, 2003 | 5.529 | 5.557 | 5.501 | 5.552 | 54,544 | +0.02(+0.42%) |
Apr 09, 2003 | 5.656 | 5.679 | 5.491 | 5.529 | 123,789 | -0.13(-2.32%) |
Apr 08, 2003 | 5.712 | 5.726 | 5.609 | 5.660 | 175,563 | -0.10(-1.71%) |
Apr 07, 2003 | 5.674 | 5.811 | 5.674 | 5.759 | 105,039 | +0.13(+2.34%) |
Apr 04, 2003 | 5.599 | 5.731 | 5.444 | 5.627 | 110,366 | +0.03(+0.50%) |
Apr 03, 2003 | 5.454 | 5.656 | 5.393 | 5.599 | 171,302 | +0.16(+2.93%) |
Apr 02, 2003 | 5.463 | 5.510 | 5.430 | 5.440 | 274,637 | -0.02(-0.43%) |
Apr 01, 2003 | 5.444 | 5.487 | 5.355 | 5.463 | 180,890 | +0.01(+0.26%) |
Mar 31, 2003 | 5.412 | 5.515 | 5.351 | 5.449 | 235,860 | +0.01(+0.26%) |
Mar 28, 2003 | 5.426 | 5.491 | 5.369 | 5.435 | 284,438 | +0.04(+0.70%) |
Mar 27, 2003 | 5.407 | 5.458 | 5.351 | 5.397 | 225,846 | -0.03(-0.61%) |
Mar 26, 2003 | 5.365 | 5.482 | 5.360 | 5.430 | 657,085 | +0.04(+0.70%) |
Mar 25, 2003 | 5.468 | 5.534 | 5.346 | 5.393 | 467,459 | -0.03(-0.52%) |
Mar 24, 2003 | 5.351 | 5.435 | 5.219 | 5.421 | 342,391 | +0.03(+0.52%) |
Mar 21, 2003 | 5.299 | 5.393 | 5.045 | 5.393 | 255,249 | +0.05(+0.88%) |
Mar 20, 2003 | 5.167 | 5.351 | 5.083 | 5.346 | 178,546 | +0.13(+2.52%) |
Mar 19, 2003 | 5.069 | 5.233 | 5.036 | 5.214 | 176,628 | +0.19(+3.83%) |
Mar 18, 2003 | 5.013 | 5.027 | 4.881 | 5.022 | 131,672 | -0.04(-0.74%) |
Mar 17, 2003 | 4.877 | 5.060 | 4.872 | 5.060 | 159,796 | +0.18(+3.65%) |
Mar 14, 2003 | 4.975 | 4.975 | 4.769 | 4.881 | 184,086 | -0.08(-1.70%) |
Mar 13, 2003 | 4.980 | 4.994 | 4.881 | 4.966 | 341,965 | +0.03(+0.67%) |
Mar 12, 2003 | 4.928 | 4.980 | 4.844 | 4.933 | 66,688 | -0.02(-0.38%) |
Mar 11, 2003 | 4.914 | 5.008 | 4.839 | 4.952 | 109,301 | +0.04(+0.76%) |
Mar 10, 2003 | 5.153 | 5.153 | 4.914 | 4.914 | 155,961 | -0.19(-3.77%) |
Mar 07, 2003 | 5.135 | 5.186 | 5.064 | 5.106 | 98,434 | +0.02(+0.37%) |
Mar 06, 2003 | 5.092 | 5.163 | 5.041 | 5.088 | 106,318 | -0.05(-1.00%) |
Mar 05, 2003 | 5.149 | 5.224 | 5.017 | 5.139 | 122,297 | -0.01(-0.18%) |
Mar 04, 2003 | 5.116 | 5.210 | 5.022 | 5.149 | 173,219 | +0.08(+1.57%) |