Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.384 | 7.443 | 7.057 | 7.235 | 10,106 | -0.22(-2.89%) |
May 29, 2003 | 7.265 | 7.450 | 7.265 | 7.450 | 1,078 | +0.36(+5.13%) |
May 28, 2003 | 7.317 | 7.354 | 7.087 | 7.087 | 6,198 | -0.19(-2.65%) |
May 27, 2003 | 7.361 | 7.361 | 7.280 | 7.280 | 6,064 | +0.00(+0.00%) |
May 23, 2003 | 7.272 | 7.361 | 7.176 | 7.280 | 19,000 | -0.02(-0.30%) |
May 22, 2003 | 7.428 | 7.428 | 7.302 | 7.302 | 11,319 | -0.13(-1.70%) |
May 21, 2003 | 7.436 | 7.458 | 7.428 | 7.428 | 3,638 | -0.01(-0.20%) |
May 20, 2003 | 7.436 | 7.487 | 7.436 | 7.443 | 808 | -0.13(-1.66%) |
May 19, 2003 | 7.473 | 7.591 | 7.198 | 7.568 | 6,872 | +0.33(+4.61%) |
May 16, 2003 | 7.421 | 7.458 | 7.183 | 7.235 | 18,057 | -0.21(-2.87%) |
May 15, 2003 | 7.458 | 7.495 | 7.376 | 7.449 | 10,376 | -0.05(-0.71%) |
May 14, 2003 | 7.539 | 7.606 | 7.361 | 7.502 | 14,823 | -0.07(-0.98%) |
May 13, 2003 | 7.072 | 7.606 | 7.072 | 7.577 | 26,412 | +0.17(+2.30%) |
May 12, 2003 | 7.302 | 7.643 | 6.975 | 7.406 | 22,639 | -0.05(-0.70%) |
May 09, 2003 | 7.220 | 7.569 | 7.161 | 7.458 | 15,092 | +0.33(+4.69%) |
May 08, 2003 | 7.554 | 7.554 | 7.072 | 7.124 | 13,341 | -0.33(-4.38%) |
May 07, 2003 | 7.606 | 7.606 | 7.302 | 7.450 | 38,271 | +0.18(+2.46%) |
May 06, 2003 | 7.042 | 7.562 | 6.849 | 7.272 | 35,845 | +0.37(+5.37%) |
May 05, 2003 | 6.753 | 6.961 | 6.679 | 6.901 | 64,279 | +0.27(+4.14%) |
May 02, 2003 | 6.492 | 6.738 | 6.492 | 6.627 | 7,411 | +0.30(+4.69%) |
May 01, 2003 | 6.649 | 6.649 | 6.308 | 6.330 | 10,511 | -0.39(-5.75%) |
Apr 30, 2003 | 6.642 | 6.886 | 6.642 | 6.716 | 15,362 | -0.04(-0.55%) |
Apr 29, 2003 | 6.723 | 6.820 | 6.471 | 6.753 | 23,178 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.493 | 73,173 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.877 | 5.588 | 5.877 | 6,468 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.432 | 5.566 | 11,858 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.714 | 5.432 | 5.714 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.966 | 5.566 | 5.707 | 14,149 | +0.16(+2.81%) |
Apr 21, 2003 | 5.528 | 5.610 | 5.528 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.469 | 5.677 | 5.387 | 5.454 | 7,681 | -0.08(-1.47%) |
Apr 16, 2003 | 5.573 | 5.595 | 5.328 | 5.536 | 9,837 | -0.34(-5.81%) |
Apr 15, 2003 | 5.810 | 5.877 | 5.751 | 5.877 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.810 | 5.981 | 5.758 | 5.848 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.107 | 5.751 | 5.899 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.044 | 5.937 | 6.044 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.226 | 5.647 | 6.004 | 16,440 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.033 | 6.189 | 9,163 | -0.49(-7.33%) |
Apr 07, 2003 | 6.656 | 6.753 | 6.656 | 6.679 | 5,525 | +0.09(+1.35%) |
Apr 04, 2003 | 6.248 | 6.864 | 6.248 | 6.590 | 11,454 | +0.26(+4.10%) |
Apr 03, 2003 | 6.159 | 6.530 | 5.825 | 6.330 | 23,043 | +0.17(+2.77%) |
Apr 02, 2003 | 6.612 | 6.612 | 6.130 | 6.159 | 14,284 | -0.68(-9.88%) |
Apr 01, 2003 | 6.308 | 6.834 | 6.308 | 6.834 | 18,461 | +0.53(+8.35%) |
Mar 31, 2003 | 6.308 | 6.308 | 6.308 | 6.308 | 269 | -0.05(-0.82%) |
Mar 28, 2003 | 5.922 | 6.382 | 5.922 | 6.360 | 5,525 | +0.54(+9.31%) |
Mar 27, 2003 | 5.899 | 5.899 | 5.818 | 5.818 | 673 | -0.12(-2.00%) |
Mar 26, 2003 | 5.922 | 6.033 | 5.922 | 5.937 | 1,482 | +0.01(+0.25%) |
Mar 25, 2003 | 6.040 | 6.040 | 5.922 | 5.922 | 4,447 | -0.02(-0.40%) |
Mar 24, 2003 | 5.788 | 6.382 | 5.640 | 5.945 | 23,986 | +0.22(+3.92%) |
Mar 21, 2003 | 5.944 | 6.004 | 5.721 | 5.721 | 1,212 | +0.01(+0.13%) |
Mar 20, 2003 | 6.315 | 6.449 | 5.580 | 5.714 | 10,511 | -0.73(-11.28%) |
Mar 19, 2003 | 5.692 | 6.493 | 5.439 | 6.440 | 27,490 | +0.96(+17.44%) |
Mar 18, 2003 | 5.766 | 5.788 | 5.484 | 5.484 | 6,771 | -0.07(-1.33%) |
Mar 17, 2003 | 5.721 | 5.721 | 5.476 | 5.558 | 1,886 | -0.25(-4.34%) |
Mar 14, 2003 | 5.491 | 5.810 | 5.491 | 5.810 | 1,482 | +0.36(+6.68%) |
Mar 13, 2003 | 5.499 | 5.499 | 5.276 | 5.447 | 3,368 | -0.09(-1.61%) |
Mar 12, 2003 | 5.721 | 5.751 | 5.536 | 5.536 | 2,021 | -0.25(-4.36%) |
Mar 11, 2003 | 5.766 | 6.263 | 5.417 | 5.788 | 3,234 | +0.02(+0.40%) |
Mar 10, 2003 | 5.580 | 5.951 | 5.417 | 5.765 | 9,702 | +0.13(+2.36%) |
Mar 07, 2003 | 5.632 | 5.632 | 5.632 | 5.632 | 404 | -0.02(-0.39%) |
Mar 06, 2003 | 5.566 | 5.840 | 5.566 | 5.655 | 4,716 | +0.08(+1.46%) |
Mar 05, 2003 | 5.580 | 5.580 | 5.573 | 5.573 | 1,482 | -0.08(-1.44%) |
Mar 04, 2003 | 5.647 | 5.655 | 5.647 | 5.655 | 2,290 | +0.06(+1.06%) |