Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.587 | 6.587 | 6.556 | 6.556 | 23,120 | +0.01(+0.13%) |
May 29, 2003 | 6.525 | 6.591 | 6.525 | 6.547 | 57,346 | +0.04(+0.54%) |
May 28, 2003 | 6.507 | 6.512 | 6.472 | 6.512 | 111,067 | +0.00(+0.07%) |
May 27, 2003 | 6.485 | 6.538 | 6.481 | 6.507 | 88,627 | -0.02(-0.34%) |
May 23, 2003 | 6.503 | 6.538 | 6.485 | 6.529 | 31,960 | +0.03(+0.41%) |
May 22, 2003 | 6.463 | 6.503 | 6.397 | 6.503 | 63,920 | +0.06(+0.89%) |
May 21, 2003 | 6.384 | 6.446 | 6.357 | 6.446 | 73,666 | +0.06(+0.97%) |
May 20, 2003 | 6.353 | 6.397 | 6.353 | 6.384 | 94,067 | +0.03(+0.49%) |
May 19, 2003 | 6.309 | 6.353 | 6.278 | 6.353 | 47,600 | +0.08(+1.34%) |
May 16, 2003 | 6.278 | 6.300 | 6.251 | 6.269 | 79,786 | +0.02(+0.35%) |
May 15, 2003 | 6.256 | 6.278 | 6.221 | 6.247 | 99,507 | +0.01(+0.14%) |
May 14, 2003 | 6.243 | 6.265 | 6.221 | 6.238 | 69,586 | +0.00(+0.00%) |
May 13, 2003 | 6.282 | 6.282 | 6.225 | 6.238 | 158,213 | -0.03(-0.42%) |
May 12, 2003 | 6.243 | 6.265 | 6.225 | 6.265 | 97,013 | +0.03(+0.42%) |
May 09, 2003 | 6.265 | 6.265 | 6.225 | 6.238 | 21,986 | -0.00(-0.07%) |
May 08, 2003 | 6.260 | 6.274 | 6.243 | 6.243 | 50,320 | +0.02(+0.35%) |
May 07, 2003 | 6.247 | 6.247 | 6.216 | 6.221 | 70,946 | -0.01(-0.21%) |
May 06, 2003 | 6.221 | 6.234 | 6.212 | 6.234 | 68,453 | +0.03(+0.50%) |
May 05, 2003 | 6.207 | 6.234 | 6.203 | 6.203 | 69,360 | -0.01(-0.14%) |
May 02, 2003 | 6.238 | 6.243 | 6.212 | 6.212 | 66,186 | -0.03(-0.42%) |
May 01, 2003 | 6.265 | 6.274 | 6.207 | 6.238 | 77,973 | -0.00(-0.07%) |
Apr 30, 2003 | 6.269 | 6.269 | 6.243 | 6.243 | 49,413 | -0.02(-0.28%) |
Apr 29, 2003 | 6.203 | 6.260 | 6.203 | 6.260 | 74,573 | +0.03(+0.42%) |
Apr 28, 2003 | 6.176 | 6.234 | 6.176 | 6.234 | 60,066 | +0.01(+0.21%) |
Apr 25, 2003 | 6.234 | 6.234 | 6.216 | 6.221 | 8,160 | -0.01(-0.21%) |
Apr 24, 2003 | 6.221 | 6.247 | 6.216 | 6.234 | 49,866 | +0.01(+0.21%) |
Apr 23, 2003 | 6.234 | 6.243 | 6.221 | 6.221 | 46,693 | -0.02(-0.35%) |
Apr 22, 2003 | 6.216 | 6.243 | 6.199 | 6.243 | 50,546 | +0.03(+0.50%) |
Apr 21, 2003 | 6.247 | 6.247 | 6.185 | 6.212 | 35,586 | -0.03(-0.42%) |
Apr 17, 2003 | 6.221 | 6.243 | 6.221 | 6.238 | 33,773 | +0.04(+0.64%) |
Apr 16, 2003 | 6.221 | 6.221 | 6.185 | 6.199 | 36,493 | +0.00(+0.00%) |
Apr 15, 2003 | 6.185 | 6.199 | 6.185 | 6.199 | 19,720 | -0.02(-0.35%) |
Apr 14, 2003 | 6.212 | 6.225 | 6.185 | 6.221 | 33,093 | -0.00(-0.07%) |
Apr 11, 2003 | 6.181 | 6.234 | 6.176 | 6.225 | 36,266 | +0.04(+0.71%) |
Apr 10, 2003 | 6.194 | 6.194 | 6.181 | 6.181 | 29,693 | +0.00(+0.00%) |
Apr 09, 2003 | 6.154 | 6.194 | 6.097 | 6.181 | 39,440 | +0.03(+0.50%) |
Apr 08, 2003 | 6.128 | 6.150 | 6.088 | 6.150 | 33,546 | +0.03(+0.43%) |
Apr 07, 2003 | 6.159 | 6.159 | 6.084 | 6.124 | 68,906 | -0.04(-0.57%) |
Apr 04, 2003 | 6.176 | 6.176 | 6.150 | 6.159 | 34,453 | -0.02(-0.29%) |
Apr 03, 2003 | 6.154 | 6.176 | 6.088 | 6.176 | 80,693 | +0.03(+0.50%) |
Apr 02, 2003 | 6.146 | 6.154 | 6.079 | 6.146 | 76,613 | -0.01(-0.21%) |
Apr 01, 2003 | 6.154 | 6.176 | 6.146 | 6.159 | 76,386 | +0.00(+0.07%) |
Mar 31, 2003 | 6.176 | 6.199 | 6.154 | 6.154 | 47,826 | -0.01(-0.21%) |
Mar 28, 2003 | 6.137 | 6.168 | 6.137 | 6.168 | 20,853 | +0.04(+0.58%) |
Mar 27, 2003 | 6.031 | 6.163 | 6.018 | 6.132 | 150,960 | +0.10(+1.68%) |
Mar 26, 2003 | 6.031 | 6.044 | 6.022 | 6.031 | 94,067 | -0.01(-0.22%) |
Mar 25, 2003 | 6.062 | 6.066 | 6.031 | 6.044 | 101,773 | -0.02(-0.29%) |
Mar 24, 2003 | 6.053 | 6.088 | 5.960 | 6.062 | 170,227 | +0.00(+0.00%) |
Mar 21, 2003 | 6.066 | 6.084 | 6.057 | 6.062 | 60,520 | -0.05(-0.79%) |
Mar 20, 2003 | 6.124 | 6.124 | 6.079 | 6.110 | 29,240 | +0.03(+0.44%) |
Mar 19, 2003 | 6.088 | 6.106 | 6.053 | 6.084 | 68,906 | -0.00(-0.07%) |
Mar 18, 2003 | 6.084 | 6.124 | 6.084 | 6.088 | 55,533 | -0.01(-0.14%) |
Mar 17, 2003 | 6.154 | 6.159 | 6.093 | 6.097 | 64,146 | -0.05(-0.86%) |
Mar 14, 2003 | 6.163 | 6.194 | 6.088 | 6.150 | 64,826 | -0.04(-0.71%) |
Mar 13, 2003 | 6.207 | 6.212 | 6.176 | 6.194 | 53,493 | -0.02(-0.28%) |
Mar 12, 2003 | 6.221 | 6.243 | 6.181 | 6.212 | 48,960 | -0.03(-0.49%) |
Mar 11, 2003 | 6.243 | 6.243 | 6.207 | 6.243 | 87,947 | +0.00(+0.00%) |
Mar 10, 2003 | 6.225 | 6.243 | 6.203 | 6.243 | 76,840 | +0.04(+0.64%) |
Mar 07, 2003 | 6.221 | 6.221 | 6.203 | 6.203 | 45,786 | -0.01(-0.21%) |
Mar 06, 2003 | 6.216 | 6.221 | 6.216 | 6.216 | 53,493 | +0.01(+0.21%) |
Mar 05, 2003 | 6.194 | 6.216 | 6.176 | 6.203 | 182,014 | +0.01(+0.14%) |
Mar 04, 2003 | 6.159 | 6.199 | 6.159 | 6.194 | 70,040 | +0.01(+0.14%) |