Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.256 | 7.353 | 7.249 | 7.329 | 136,170 | +0.05(+0.75%) |
May 29, 2003 | 7.285 | 7.326 | 7.236 | 7.275 | 193,307 | -0.01(-0.14%) |
May 28, 2003 | 7.399 | 7.404 | 7.282 | 7.285 | 223,073 | -0.10(-1.37%) |
May 27, 2003 | 7.041 | 7.391 | 7.041 | 7.386 | 507,901 | +0.33(+4.63%) |
May 23, 2003 | 6.945 | 7.067 | 6.898 | 7.059 | 340,768 | +0.11(+1.65%) |
May 22, 2003 | 7.041 | 7.041 | 6.945 | 6.945 | 133,262 | -0.08(-1.07%) |
May 21, 2003 | 6.986 | 7.028 | 6.981 | 7.020 | 153,277 | +0.03(+0.48%) |
May 20, 2003 | 6.945 | 7.007 | 6.926 | 6.986 | 83,994 | +0.05(+0.71%) |
May 19, 2003 | 7.111 | 7.111 | 6.887 | 6.937 | 118,892 | -0.12(-1.66%) |
May 16, 2003 | 7.004 | 7.106 | 6.976 | 7.054 | 687,181 | +0.08(+1.08%) |
May 15, 2003 | 6.947 | 7.059 | 6.937 | 6.978 | 341,794 | +0.03(+0.41%) |
May 14, 2003 | 7.046 | 7.046 | 6.950 | 6.950 | 118,550 | -0.06(-0.85%) |
May 13, 2003 | 7.015 | 7.041 | 6.984 | 7.010 | 116,668 | -0.01(-0.07%) |
May 12, 2003 | 7.012 | 7.041 | 6.973 | 7.015 | 159,777 | +0.00(+0.04%) |
May 09, 2003 | 7.030 | 7.030 | 7.012 | 7.012 | 113,931 | -0.00(-0.04%) |
May 08, 2003 | 7.111 | 7.111 | 6.991 | 7.015 | 97,679 | -0.09(-1.24%) |
May 07, 2003 | 7.067 | 7.103 | 7.020 | 7.103 | 107,259 | +0.03(+0.37%) |
May 06, 2003 | 6.981 | 7.080 | 6.947 | 7.077 | 257,799 | +0.13(+1.87%) |
May 05, 2003 | 6.846 | 6.952 | 6.846 | 6.947 | 60,900 | +0.03(+0.49%) |
May 02, 2003 | 6.825 | 6.916 | 6.815 | 6.913 | 55,597 | +0.05(+0.69%) |
May 01, 2003 | 6.797 | 6.885 | 6.755 | 6.866 | 115,300 | +0.02(+0.34%) |
Apr 30, 2003 | 6.732 | 6.851 | 6.724 | 6.843 | 159,264 | +0.05(+0.77%) |
Apr 29, 2003 | 6.729 | 6.820 | 6.729 | 6.791 | 136,341 | -0.04(-0.61%) |
Apr 28, 2003 | 6.937 | 6.937 | 6.822 | 6.833 | 183,727 | -0.04(-0.57%) |
Apr 25, 2003 | 6.776 | 6.877 | 6.768 | 6.872 | 266,695 | +0.09(+1.34%) |
Apr 24, 2003 | 6.773 | 6.838 | 6.716 | 6.781 | 115,813 | -0.08(-1.14%) |
Apr 23, 2003 | 6.768 | 6.898 | 6.630 | 6.859 | 197,754 | +0.10(+1.54%) |
Apr 22, 2003 | 6.828 | 6.838 | 6.732 | 6.755 | 175,002 | -0.05(-0.80%) |
Apr 21, 2003 | 6.804 | 6.830 | 6.745 | 6.809 | 245,311 | +0.09(+1.31%) |
Apr 17, 2003 | 6.786 | 6.799 | 6.719 | 6.721 | 129,327 | -0.09(-1.33%) |
Apr 16, 2003 | 6.859 | 6.945 | 6.763 | 6.812 | 118,379 | -0.10(-1.46%) |
Apr 15, 2003 | 6.841 | 6.929 | 6.841 | 6.913 | 63,295 | +0.04(+0.64%) |
Apr 14, 2003 | 6.729 | 6.869 | 6.729 | 6.869 | 65,177 | +0.08(+1.15%) |
Apr 11, 2003 | 6.713 | 6.825 | 6.677 | 6.791 | 83,652 | +0.08(+1.24%) |
Apr 10, 2003 | 6.706 | 6.716 | 6.667 | 6.708 | 41,740 | +0.06(+0.94%) |
Apr 09, 2003 | 6.716 | 6.807 | 6.646 | 6.646 | 72,532 | -0.10(-1.43%) |
Apr 08, 2003 | 6.734 | 6.765 | 6.687 | 6.742 | 70,993 | +0.03(+0.39%) |
Apr 07, 2003 | 6.732 | 6.833 | 6.669 | 6.716 | 79,546 | -0.03(-0.39%) |
Apr 04, 2003 | 6.721 | 6.778 | 6.656 | 6.742 | 54,741 | +0.06(+0.89%) |
Apr 03, 2003 | 6.794 | 6.794 | 6.682 | 6.682 | 54,912 | -0.07(-1.00%) |
Apr 02, 2003 | 6.617 | 6.791 | 6.615 | 6.750 | 84,336 | +0.16(+2.36%) |
Apr 01, 2003 | 6.612 | 6.656 | 6.529 | 6.594 | 129,156 | +0.03(+0.52%) |
Mar 31, 2003 | 6.589 | 6.609 | 6.513 | 6.560 | 100,074 | -0.00(-0.04%) |
Mar 28, 2003 | 6.635 | 6.651 | 6.558 | 6.563 | 80,744 | -0.05(-0.71%) |
Mar 27, 2003 | 6.719 | 6.721 | 6.594 | 6.609 | 67,353 | -0.03(-0.43%) |
Mar 26, 2003 | 6.781 | 6.789 | 6.638 | 6.638 | 53,540 | -0.08(-1.24%) |
Mar 25, 2003 | 6.586 | 6.721 | 6.586 | 6.721 | 28,397 | +0.11(+1.73%) |
Mar 24, 2003 | 6.734 | 6.778 | 6.599 | 6.607 | 70,480 | -0.18(-2.71%) |
Mar 21, 2003 | 6.606 | 6.802 | 6.606 | 6.791 | 99,086 | +0.18(+2.71%) |
Mar 20, 2003 | 6.604 | 6.659 | 6.547 | 6.612 | 49,951 | +0.02(+0.31%) |
Mar 19, 2003 | 6.607 | 6.617 | 6.552 | 6.591 | 83,323 | +0.01(+0.16%) |
Mar 18, 2003 | 6.586 | 6.607 | 6.487 | 6.581 | 10,828,621 | +0.01(+0.12%) |
Mar 17, 2003 | 6.456 | 6.573 | 6.422 | 6.573 | 82,968 | +0.09(+1.44%) |
Mar 14, 2003 | 6.417 | 6.513 | 6.417 | 6.480 | 106,575 | +0.02(+0.28%) |
Mar 13, 2003 | 6.342 | 6.495 | 6.342 | 6.461 | 88,100 | +0.06(+0.93%) |
Mar 12, 2003 | 6.365 | 6.412 | 6.300 | 6.402 | 217,805 | -0.01(-0.12%) |
Mar 11, 2003 | 6.428 | 6.461 | 6.386 | 6.409 | 87,244 | -0.02(-0.24%) |
Mar 10, 2003 | 6.573 | 6.573 | 6.394 | 6.425 | 164,909 | -0.11(-1.75%) |
Mar 07, 2003 | 6.461 | 6.599 | 6.433 | 6.539 | 603,633 | +0.00(+0.00%) |
Mar 06, 2003 | 6.680 | 6.682 | 6.521 | 6.539 | 153,961 | -0.01(-0.12%) |
Mar 05, 2003 | 6.721 | 6.729 | 6.547 | 6.547 | 190,056 | -0.11(-1.72%) |
Mar 04, 2003 | 6.628 | 6.713 | 6.565 | 6.661 | 95,113 | -0.01(-0.16%) |