Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.107 | 7.172 | 7.034 | 7.121 | 695,097 | +0.09(+1.23%) |
May 29, 2003 | 7.179 | 7.186 | 6.962 | 7.034 | 668,901 | -0.11(-1.52%) |
May 28, 2003 | 7.143 | 7.172 | 7.099 | 7.143 | 591,976 | +0.00(+0.00%) |
May 27, 2003 | 7.172 | 7.179 | 7.107 | 7.143 | 791,427 | +0.04(+0.61%) |
May 23, 2003 | 7.034 | 7.186 | 6.998 | 7.099 | 950,405 | +0.10(+1.44%) |
May 22, 2003 | 7.143 | 7.143 | 6.984 | 6.998 | 780,200 | +0.07(+1.04%) |
May 21, 2003 | 6.890 | 7.034 | 6.782 | 6.926 | 674,445 | +0.06(+0.84%) |
May 20, 2003 | 6.710 | 6.919 | 6.710 | 6.869 | 824,137 | +0.13(+1.93%) |
May 19, 2003 | 7.049 | 7.049 | 6.739 | 6.739 | 1,021,232 | -0.30(-4.21%) |
May 16, 2003 | 7.085 | 7.186 | 6.998 | 7.034 | 790,872 | -0.12(-1.71%) |
May 15, 2003 | 7.208 | 7.229 | 7.107 | 7.157 | 563,978 | -0.01(-0.10%) |
May 14, 2003 | 7.179 | 7.200 | 7.128 | 7.164 | 420,800 | -0.01(-0.20%) |
May 13, 2003 | 7.193 | 7.200 | 7.135 | 7.179 | 445,056 | +0.01(+0.20%) |
May 12, 2003 | 7.179 | 7.200 | 7.099 | 7.164 | 434,384 | +0.02(+0.30%) |
May 09, 2003 | 7.056 | 7.143 | 7.006 | 7.143 | 420,939 | +0.13(+1.85%) |
May 08, 2003 | 7.056 | 7.085 | 6.998 | 7.013 | 434,938 | -0.04(-0.61%) |
May 07, 2003 | 7.099 | 7.099 | 6.948 | 7.056 | 576,175 | -0.04(-0.61%) |
May 06, 2003 | 6.998 | 7.143 | 6.977 | 7.099 | 478,598 | +0.06(+0.92%) |
May 05, 2003 | 7.020 | 7.034 | 6.890 | 7.034 | 582,274 | +0.07(+1.04%) |
May 02, 2003 | 6.854 | 6.962 | 6.854 | 6.962 | 537,921 | +0.14(+2.12%) |
May 01, 2003 | 6.832 | 6.854 | 6.782 | 6.818 | 723,372 | +0.06(+0.85%) |
Apr 30, 2003 | 6.724 | 6.847 | 6.710 | 6.760 | 1,939,066 | -0.01(-0.11%) |
Apr 29, 2003 | 6.717 | 6.818 | 6.710 | 6.767 | 561,067 | +0.05(+0.75%) |
Apr 28, 2003 | 6.666 | 6.739 | 6.666 | 6.717 | 282,197 | +0.08(+1.20%) |
Apr 25, 2003 | 6.869 | 6.876 | 6.609 | 6.638 | 576,591 | -0.23(-3.36%) |
Apr 24, 2003 | 6.854 | 6.912 | 6.832 | 6.869 | 415,949 | +0.01(+0.21%) |
Apr 23, 2003 | 6.804 | 6.890 | 6.804 | 6.854 | 530,297 | +0.08(+1.17%) |
Apr 22, 2003 | 6.703 | 6.782 | 6.695 | 6.775 | 474,579 | +0.07(+1.08%) |
Apr 21, 2003 | 6.638 | 6.710 | 6.623 | 6.703 | 343,737 | +0.06(+0.98%) |
Apr 17, 2003 | 6.638 | 6.638 | 6.616 | 6.638 | 135,970 | +0.02(+0.33%) |
Apr 16, 2003 | 6.674 | 6.674 | 6.609 | 6.616 | 221,627 | -0.01(-0.22%) |
Apr 15, 2003 | 6.602 | 6.674 | 6.587 | 6.630 | 315,046 | -0.01(-0.11%) |
Apr 14, 2003 | 6.580 | 6.659 | 6.522 | 6.638 | 500,220 | +0.07(+1.10%) |
Apr 11, 2003 | 6.551 | 6.573 | 6.529 | 6.565 | 228,280 | +0.04(+0.55%) |
Apr 10, 2003 | 6.443 | 6.544 | 6.428 | 6.529 | 207,351 | +0.09(+1.34%) |
Apr 09, 2003 | 6.529 | 6.573 | 6.421 | 6.443 | 323,916 | -0.09(-1.33%) |
Apr 08, 2003 | 6.529 | 6.529 | 6.421 | 6.529 | 432,582 | +0.04(+0.56%) |
Apr 07, 2003 | 6.400 | 6.529 | 6.400 | 6.493 | 379,358 | +0.17(+2.62%) |
Apr 04, 2003 | 6.414 | 6.443 | 6.313 | 6.327 | 167,571 | -0.09(-1.35%) |
Apr 03, 2003 | 6.392 | 6.443 | 6.327 | 6.414 | 384,209 | +0.04(+0.57%) |
Apr 02, 2003 | 6.385 | 6.400 | 6.349 | 6.378 | 609,440 | +0.14(+2.31%) |
Apr 01, 2003 | 6.205 | 6.234 | 6.140 | 6.234 | 194,183 | -0.01(-0.12%) |
Mar 31, 2003 | 6.169 | 6.241 | 6.133 | 6.241 | 219,686 | +0.01(+0.12%) |
Mar 28, 2003 | 6.205 | 6.234 | 6.169 | 6.234 | 138,187 | -0.01(-0.23%) |
Mar 27, 2003 | 6.270 | 6.299 | 6.190 | 6.248 | 260,436 | -0.01(-0.23%) |
Mar 26, 2003 | 6.212 | 6.327 | 6.212 | 6.262 | 298,413 | -0.21(-3.23%) |
Mar 25, 2003 | 6.457 | 6.472 | 6.421 | 6.472 | 262,515 | +0.04(+0.67%) |
Mar 24, 2003 | 6.421 | 6.443 | 6.349 | 6.428 | 172,838 | -0.01(-0.22%) |
Mar 21, 2003 | 6.306 | 6.479 | 6.306 | 6.443 | 369,240 | +0.13(+2.06%) |
Mar 20, 2003 | 6.335 | 6.335 | 6.212 | 6.313 | 459,471 | -0.09(-1.46%) |
Mar 19, 2003 | 6.493 | 6.522 | 6.277 | 6.407 | 431,334 | -0.09(-1.33%) |
Mar 18, 2003 | 6.450 | 6.493 | 6.414 | 6.493 | 134,584 | +0.06(+0.90%) |
Mar 17, 2003 | 6.349 | 6.436 | 6.335 | 6.436 | 384,070 | +0.13(+2.06%) |
Mar 14, 2003 | 6.205 | 6.327 | 6.190 | 6.306 | 238,952 | +0.13(+2.10%) |
Mar 13, 2003 | 6.133 | 6.183 | 6.039 | 6.176 | 264,317 | +0.08(+1.30%) |
Mar 12, 2003 | 6.176 | 6.241 | 6.060 | 6.097 | 204,717 | -0.10(-1.63%) |
Mar 11, 2003 | 6.205 | 6.270 | 6.183 | 6.198 | 166,185 | +0.03(+0.47%) |
Mar 10, 2003 | 6.277 | 6.320 | 6.147 | 6.169 | 249,209 | -0.09(-1.38%) |
Mar 07, 2003 | 6.205 | 6.291 | 6.176 | 6.255 | 228,280 | +0.04(+0.58%) |
Mar 06, 2003 | 6.255 | 6.313 | 6.219 | 6.219 | 197,926 | -0.06(-1.03%) |
Mar 05, 2003 | 6.392 | 6.392 | 6.226 | 6.284 | 199,034 | -0.06(-0.91%) |
Mar 04, 2003 | 6.349 | 6.385 | 6.335 | 6.342 | 110,882 | -0.01(-0.11%) |