Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.065 | 7.122 | 6.908 | 7.051 | 52,513 | -0.01(-0.20%) |
May 29, 2003 | 6.801 | 7.158 | 6.766 | 7.065 | 85,791 | +0.33(+4.97%) |
May 28, 2003 | 6.445 | 6.730 | 6.445 | 6.730 | 59,674 | +0.36(+5.59%) |
May 27, 2003 | 6.225 | 6.481 | 6.225 | 6.374 | 71,609 | +0.08(+1.24%) |
May 23, 2003 | 6.431 | 6.452 | 6.296 | 6.296 | 48,442 | -0.11(-1.67%) |
May 22, 2003 | 6.374 | 6.460 | 6.367 | 6.403 | 35,243 | +0.03(+0.45%) |
May 21, 2003 | 6.410 | 6.445 | 6.338 | 6.374 | 17,691 | +0.00(+0.00%) |
May 20, 2003 | 6.289 | 6.374 | 6.018 | 6.374 | 70,486 | +0.09(+1.47%) |
May 19, 2003 | 6.374 | 6.374 | 6.153 | 6.282 | 43,668 | -0.13(-2.00%) |
May 16, 2003 | 6.566 | 6.574 | 6.395 | 6.410 | 29,907 | -0.23(-3.43%) |
May 15, 2003 | 6.552 | 6.659 | 6.552 | 6.638 | 30,048 | +0.14(+2.19%) |
May 14, 2003 | 6.502 | 6.588 | 6.431 | 6.495 | 36,366 | +0.02(+0.33%) |
May 13, 2003 | 6.452 | 6.581 | 6.417 | 6.474 | 40,859 | +0.06(+0.89%) |
May 12, 2003 | 6.196 | 6.559 | 6.196 | 6.417 | 71,469 | +0.29(+4.77%) |
May 09, 2003 | 6.410 | 6.410 | 5.982 | 6.125 | 99,271 | -0.29(-4.55%) |
May 08, 2003 | 6.289 | 6.652 | 6.239 | 6.417 | 104,045 | +0.06(+0.90%) |
May 07, 2003 | 6.994 | 6.994 | 5.940 | 6.360 | 129,178 | -0.71(-9.98%) |
May 06, 2003 | 7.079 | 7.158 | 7.036 | 7.065 | 25,133 | -0.06(-0.80%) |
May 05, 2003 | 7.051 | 7.158 | 7.029 | 7.122 | 20,921 | +0.00(+0.00%) |
May 02, 2003 | 7.129 | 7.193 | 7.015 | 7.122 | 22,746 | -0.02(-0.30%) |
May 01, 2003 | 7.101 | 7.158 | 7.101 | 7.143 | 30,048 | +0.04(+0.60%) |
Apr 30, 2003 | 7.115 | 7.122 | 7.044 | 7.101 | 44,370 | +0.03(+0.40%) |
Apr 29, 2003 | 7.115 | 7.122 | 7.072 | 7.072 | 49,003 | -0.05(-0.70%) |
Apr 28, 2003 | 7.108 | 7.143 | 7.051 | 7.122 | 82,562 | +0.00(+0.00%) |
Apr 25, 2003 | 7.115 | 7.122 | 7.058 | 7.122 | 49,846 | +0.00(+0.00%) |
Apr 24, 2003 | 7.122 | 7.136 | 7.079 | 7.122 | 120,052 | +0.00(+0.00%) |
Apr 23, 2003 | 7.115 | 7.122 | 6.915 | 7.122 | 90,846 | +0.05(+0.70%) |
Apr 22, 2003 | 7.036 | 7.115 | 7.015 | 7.072 | 92,812 | +0.03(+0.40%) |
Apr 21, 2003 | 6.944 | 7.158 | 6.944 | 7.044 | 105,870 | +0.06(+0.92%) |
Apr 17, 2003 | 6.994 | 7.015 | 6.816 | 6.979 | 24,572 | -0.05(-0.71%) |
Apr 16, 2003 | 7.058 | 7.086 | 6.965 | 7.029 | 10,250 | +0.02(+0.30%) |
Apr 15, 2003 | 7.051 | 7.051 | 6.908 | 7.008 | 19,517 | +0.01(+0.10%) |
Apr 14, 2003 | 6.930 | 7.008 | 6.880 | 7.001 | 13,619 | +0.02(+0.31%) |
Apr 11, 2003 | 6.823 | 6.979 | 6.823 | 6.979 | 34,822 | +0.09(+1.34%) |
Apr 10, 2003 | 6.766 | 6.887 | 6.723 | 6.887 | 58,692 | +0.08(+1.15%) |
Apr 09, 2003 | 6.837 | 6.908 | 6.766 | 6.809 | 22,185 | -0.04(-0.62%) |
Apr 08, 2003 | 6.837 | 6.944 | 6.766 | 6.851 | 44,370 | -0.02(-0.31%) |
Apr 07, 2003 | 7.086 | 7.093 | 6.730 | 6.873 | 41,842 | -0.19(-2.62%) |
Apr 04, 2003 | 7.108 | 7.122 | 7.058 | 7.058 | 39,455 | -0.02(-0.30%) |
Apr 03, 2003 | 7.115 | 7.115 | 6.994 | 7.079 | 29,907 | -0.04(-0.50%) |
Apr 02, 2003 | 7.072 | 7.122 | 6.951 | 7.115 | 69,784 | +0.09(+1.32%) |
Apr 01, 2003 | 7.022 | 7.022 | 6.944 | 7.022 | 28,643 | +0.00(+0.00%) |
Mar 31, 2003 | 7.051 | 7.051 | 6.979 | 7.022 | 34,541 | +0.00(+0.00%) |
Mar 28, 2003 | 7.051 | 7.051 | 6.809 | 7.022 | 19,376 | -0.03(-0.40%) |
Mar 27, 2003 | 6.723 | 7.051 | 6.552 | 7.051 | 63,466 | +0.26(+3.77%) |
Mar 26, 2003 | 6.908 | 7.051 | 6.716 | 6.794 | 21,623 | -0.06(-0.83%) |
Mar 25, 2003 | 6.552 | 6.851 | 6.552 | 6.851 | 8,143 | +0.24(+3.55%) |
Mar 24, 2003 | 6.695 | 6.766 | 6.474 | 6.616 | 25,695 | -0.16(-2.42%) |
Mar 21, 2003 | 6.702 | 6.873 | 6.695 | 6.780 | 73,294 | +0.01(+0.21%) |
Mar 20, 2003 | 6.908 | 6.908 | 6.702 | 6.766 | 26,397 | -0.07(-1.04%) |
Mar 19, 2003 | 7.051 | 7.051 | 6.752 | 6.837 | 33,839 | -0.21(-3.03%) |
Mar 18, 2003 | 7.015 | 7.051 | 6.908 | 7.051 | 35,383 | +0.07(+1.02%) |
Mar 17, 2003 | 6.923 | 6.979 | 6.908 | 6.979 | 33,137 | +0.09(+1.34%) |
Mar 14, 2003 | 6.887 | 6.908 | 6.766 | 6.887 | 110,223 | +0.05(+0.73%) |
Mar 13, 2003 | 6.517 | 6.837 | 6.495 | 6.837 | 54,760 | +0.11(+1.69%) |
Mar 12, 2003 | 6.723 | 6.801 | 6.638 | 6.723 | 25,133 | -0.04(-0.63%) |
Mar 11, 2003 | 6.873 | 6.873 | 6.709 | 6.766 | 29,065 | -0.10(-1.45%) |
Mar 10, 2003 | 6.552 | 6.873 | 6.552 | 6.866 | 46,195 | +0.18(+2.66%) |
Mar 07, 2003 | 6.987 | 6.987 | 6.410 | 6.687 | 29,767 | -0.33(-4.67%) |
Mar 06, 2003 | 7.015 | 7.079 | 6.972 | 7.015 | 31,873 | -0.07(-1.01%) |
Mar 05, 2003 | 6.979 | 7.115 | 6.837 | 7.086 | 108,117 | +0.01(+0.20%) |
Mar 04, 2003 | 7.101 | 7.464 | 7.036 | 7.072 | 110,784 | +0.02(+0.30%) |