Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.115 | 7.243 | 6.788 | 6.934 | 182,238 | +0.08(+1.15%) |
May 29, 2003 | 7.158 | 7.209 | 6.720 | 6.855 | 100,790 | -0.16(-2.32%) |
May 28, 2003 | 7.106 | 7.252 | 7.012 | 7.018 | 75,621 | -0.02(-0.27%) |
May 27, 2003 | 7.020 | 7.140 | 6.891 | 7.037 | 29,246 | +0.09(+1.36%) |
May 23, 2003 | 7.252 | 7.424 | 6.849 | 6.943 | 61,173 | +0.04(+0.62%) |
May 22, 2003 | 7.080 | 7.080 | 6.771 | 6.900 | 54,881 | -0.05(-0.74%) |
May 21, 2003 | 6.488 | 6.977 | 6.368 | 6.952 | 87,506 | +0.02(+0.25%) |
May 20, 2003 | 6.874 | 6.943 | 6.540 | 6.934 | 52,783 | +0.15(+2.28%) |
May 19, 2003 | 6.651 | 6.952 | 6.540 | 6.780 | 94,614 | +0.16(+2.46%) |
May 16, 2003 | 6.874 | 7.046 | 6.617 | 6.617 | 158,118 | -0.41(-5.86%) |
May 15, 2003 | 6.788 | 7.080 | 6.780 | 7.029 | 112,675 | +0.25(+3.67%) |
May 14, 2003 | 7.132 | 7.132 | 6.780 | 6.780 | 125,376 | -0.31(-4.36%) |
May 13, 2003 | 7.218 | 7.226 | 7.003 | 7.089 | 51,152 | -0.13(-1.78%) |
May 12, 2003 | 7.252 | 7.364 | 7.218 | 7.218 | 57,444 | -0.03(-0.47%) |
May 09, 2003 | 7.346 | 7.346 | 7.037 | 7.252 | 56,046 | +0.13(+1.81%) |
May 08, 2003 | 7.037 | 7.346 | 7.037 | 7.123 | 62,688 | -0.09(-1.31%) |
May 07, 2003 | 7.166 | 7.252 | 6.977 | 7.218 | 276,270 | +0.26(+3.70%) |
May 06, 2003 | 6.909 | 7.046 | 6.823 | 6.960 | 112,209 | +0.08(+1.12%) |
May 05, 2003 | 7.295 | 7.295 | 6.823 | 6.883 | 61,056 | -0.35(-4.86%) |
May 02, 2003 | 7.123 | 7.278 | 7.097 | 7.235 | 103,586 | +0.21(+3.06%) |
Apr 30, 2003 | 6.952 | 7.037 | 6.866 | 7.020 | 32,159 | +0.10(+1.49%) |
Apr 29, 2003 | 7.295 | 7.295 | 6.814 | 6.917 | 219,058 | -0.33(-4.62%) |
Apr 28, 2003 | 6.737 | 7.321 | 6.737 | 7.252 | 176,062 | +0.30(+4.32%) |
Apr 25, 2003 | 6.849 | 6.994 | 6.849 | 6.952 | 31,344 | +0.12(+1.76%) |
Apr 24, 2003 | 6.763 | 6.900 | 6.754 | 6.831 | 44,510 | -0.08(-1.12%) |
Apr 23, 2003 | 6.763 | 6.986 | 6.737 | 6.909 | 162,779 | +0.09(+1.26%) |
Apr 22, 2003 | 7.012 | 7.012 | 6.814 | 6.823 | 89,254 | -0.04(-0.62%) |
Apr 21, 2003 | 6.737 | 6.866 | 6.720 | 6.866 | 46,957 | -0.05(-0.74%) |
Apr 17, 2003 | 7.106 | 7.115 | 6.823 | 6.917 | 53,599 | +0.01(+0.12%) |
Apr 16, 2003 | 6.909 | 7.037 | 6.909 | 6.909 | 34,140 | +0.03(+0.50%) |
Apr 15, 2003 | 6.831 | 7.037 | 6.771 | 6.874 | 60,823 | +0.03(+0.38%) |
Apr 14, 2003 | 7.020 | 7.020 | 6.763 | 6.849 | 461,072 | -0.14(-1.97%) |
Apr 11, 2003 | 7.037 | 7.037 | 6.909 | 6.986 | 53,366 | +0.12(+1.75%) |
Apr 10, 2003 | 6.634 | 7.029 | 6.565 | 6.866 | 131,668 | +0.14(+2.04%) |
Apr 09, 2003 | 5.793 | 6.728 | 5.793 | 6.728 | 139,009 | +0.97(+16.84%) |
Apr 08, 2003 | 5.312 | 5.879 | 5.312 | 5.759 | 94,148 | +0.41(+7.70%) |
Apr 07, 2003 | 4.918 | 5.450 | 4.918 | 5.347 | 137,494 | +0.48(+9.88%) |
Apr 04, 2003 | 4.935 | 4.978 | 4.840 | 4.866 | 73,641 | -0.03(-0.53%) |
Apr 03, 2003 | 4.926 | 5.055 | 4.866 | 4.892 | 153,341 | -0.04(-0.87%) |
Apr 02, 2003 | 4.978 | 4.978 | 4.763 | 4.935 | 339,541 | +0.05(+1.05%) |
Apr 01, 2003 | 4.729 | 4.952 | 4.720 | 4.883 | 60,823 | -0.10(-2.07%) |
Mar 31, 2003 | 4.952 | 5.089 | 4.772 | 4.986 | 115,704 | +0.05(+1.04%) |
Mar 28, 2003 | 4.763 | 5.012 | 4.763 | 4.935 | 191,909 | +0.10(+2.13%) |
Mar 27, 2003 | 4.703 | 4.900 | 4.677 | 4.832 | 36,366 | +0.09(+1.99%) |
Mar 26, 2003 | 4.952 | 5.021 | 4.720 | 4.737 | 54,776 | -0.27(-5.33%) |
Mar 25, 2003 | 4.772 | 5.106 | 4.720 | 5.004 | 82,613 | +0.15(+3.02%) |
Mar 24, 2003 | 4.918 | 4.918 | 4.772 | 4.858 | 40,775 | -0.07(-1.39%) |
Mar 21, 2003 | 4.935 | 5.021 | 4.737 | 4.926 | 474,593 | +0.06(+1.23%) |
Mar 20, 2003 | 4.600 | 4.978 | 4.471 | 4.866 | 269,704 | +0.25(+5.39%) |
Mar 19, 2003 | 4.978 | 4.978 | 4.549 | 4.617 | 162,284 | -0.33(-6.60%) |
Mar 18, 2003 | 5.132 | 5.209 | 4.892 | 4.943 | 312,507 | -0.20(-3.84%) |
Mar 17, 2003 | 5.415 | 5.501 | 5.106 | 5.141 | 191,364 | -0.37(-6.70%) |
Mar 14, 2003 | 5.913 | 5.922 | 5.493 | 5.510 | 134,348 | -0.23(-4.04%) |
Mar 13, 2003 | 5.853 | 5.879 | 5.630 | 5.741 | 119,899 | -0.09(-1.47%) |
Mar 12, 2003 | 5.955 | 6.008 | 5.767 | 5.827 | 139,874 | -0.09(-1.45%) |
Mar 11, 2003 | 6.016 | 6.136 | 5.802 | 5.913 | 77,369 | +0.07(+1.17%) |
Mar 10, 2003 | 6.016 | 6.153 | 5.827 | 5.844 | 102,887 | -0.17(-2.85%) |
Mar 07, 2003 | 6.128 | 6.179 | 6.008 | 6.016 | 507,913 | -0.06(-0.99%) |
Mar 06, 2003 | 6.222 | 6.222 | 6.008 | 6.076 | 56,046 | -0.06(-0.98%) |
Mar 05, 2003 | 6.111 | 6.256 | 6.008 | 6.136 | 175,246 | +0.00(+0.00%) |
Mar 04, 2003 | 6.136 | 6.316 | 6.008 | 6.136 | 113,607 | -0.04(-0.69%) |