Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.477 | 7.477 | 7.354 | 7.427 | 503,214 | +0.01(+0.20%) |
May 29, 2003 | 7.318 | 7.499 | 7.318 | 7.412 | 514,669 | -0.01(-0.10%) |
May 28, 2003 | 7.318 | 7.434 | 7.187 | 7.419 | 717,418 | +0.13(+1.79%) |
May 27, 2003 | 7.289 | 7.390 | 7.253 | 7.289 | 303,639 | -0.12(-1.66%) |
May 23, 2003 | 7.412 | 7.456 | 7.253 | 7.412 | 580,780 | +0.04(+0.59%) |
May 22, 2003 | 7.108 | 7.492 | 7.101 | 7.369 | 2,565,619 | -0.28(-3.60%) |
May 21, 2003 | 7.608 | 7.687 | 7.535 | 7.644 | 217,378 | +0.07(+0.96%) |
May 20, 2003 | 7.593 | 7.622 | 7.434 | 7.571 | 414,882 | +0.01(+0.19%) |
May 19, 2003 | 7.245 | 7.586 | 6.890 | 7.557 | 362,987 | +0.24(+3.27%) |
May 16, 2003 | 7.361 | 7.361 | 7.209 | 7.318 | 100,615 | +0.20(+2.85%) |
May 15, 2003 | 7.282 | 7.361 | 7.108 | 7.115 | 287,491 | -0.17(-2.39%) |
May 14, 2003 | 7.195 | 7.354 | 7.108 | 7.289 | 103,513 | +0.10(+1.41%) |
May 13, 2003 | 7.318 | 7.361 | 7.187 | 7.187 | 137,604 | -0.13(-1.78%) |
May 12, 2003 | 7.173 | 7.318 | 7.137 | 7.318 | 153,062 | +0.14(+2.02%) |
May 09, 2003 | 7.137 | 7.238 | 7.137 | 7.173 | 81,633 | +0.03(+0.41%) |
May 08, 2003 | 7.144 | 7.238 | 7.101 | 7.144 | 124,078 | -0.02(-0.30%) |
May 07, 2003 | 7.318 | 7.318 | 7.093 | 7.166 | 173,212 | -0.14(-1.89%) |
May 06, 2003 | 7.180 | 7.427 | 7.158 | 7.303 | 373,063 | +0.12(+1.72%) |
May 05, 2003 | 7.101 | 7.202 | 6.985 | 7.180 | 479,475 | +0.19(+2.69%) |
May 02, 2003 | 7.086 | 7.130 | 6.985 | 6.992 | 170,452 | -0.06(-0.82%) |
May 01, 2003 | 6.985 | 7.115 | 6.919 | 7.050 | 287,905 | +0.17(+2.53%) |
Apr 30, 2003 | 6.905 | 6.956 | 6.753 | 6.876 | 354,982 | +0.04(+0.64%) |
Apr 29, 2003 | 6.890 | 7.050 | 6.825 | 6.832 | 458,910 | -0.01(-0.21%) |
Apr 28, 2003 | 6.847 | 6.934 | 6.760 | 6.847 | 325,722 | +0.09(+1.39%) |
Apr 25, 2003 | 6.956 | 6.956 | 6.753 | 6.753 | 100,615 | -0.16(-2.31%) |
Apr 24, 2003 | 6.992 | 6.992 | 6.854 | 6.912 | 125,734 | -0.08(-1.14%) |
Apr 23, 2003 | 7.137 | 7.158 | 6.948 | 6.992 | 243,878 | -0.09(-1.33%) |
Apr 22, 2003 | 7.267 | 7.296 | 7.021 | 7.086 | 503,076 | -0.09(-1.26%) |
Apr 21, 2003 | 7.245 | 7.245 | 7.151 | 7.177 | 179,561 | -0.03(-0.45%) |
Apr 17, 2003 | 7.122 | 7.224 | 7.064 | 7.209 | 63,764 | +0.05(+0.71%) |
Apr 16, 2003 | 7.209 | 7.231 | 7.086 | 7.158 | 329,173 | -0.02(-0.30%) |
Apr 15, 2003 | 7.282 | 7.282 | 7.173 | 7.180 | 539,237 | -0.06(-0.80%) |
Apr 14, 2003 | 7.245 | 7.282 | 7.195 | 7.238 | 240,427 | -0.01(-0.10%) |
Apr 11, 2003 | 7.209 | 7.260 | 7.130 | 7.245 | 247,190 | +0.11(+1.52%) |
Apr 10, 2003 | 7.064 | 7.202 | 7.043 | 7.137 | 206,337 | +0.10(+1.44%) |
Apr 09, 2003 | 6.970 | 7.086 | 6.934 | 7.035 | 124,216 | +0.04(+0.62%) |
Apr 08, 2003 | 6.992 | 7.057 | 6.934 | 6.992 | 200,540 | -0.04(-0.62%) |
Apr 07, 2003 | 6.898 | 7.115 | 6.818 | 7.035 | 451,595 | +0.10(+1.46%) |
Apr 04, 2003 | 6.811 | 6.956 | 6.811 | 6.934 | 168,520 | +0.09(+1.27%) |
Apr 03, 2003 | 6.861 | 6.883 | 6.811 | 6.847 | 98,959 | -0.05(-0.74%) |
Apr 02, 2003 | 6.811 | 6.919 | 6.717 | 6.898 | 353,188 | +0.12(+1.82%) |
Apr 01, 2003 | 6.630 | 6.825 | 6.630 | 6.774 | 287,629 | +0.06(+0.86%) |
Mar 31, 2003 | 6.615 | 6.753 | 6.608 | 6.717 | 226,701 | -0.01(-0.11%) |
Mar 28, 2003 | 6.521 | 6.753 | 6.521 | 6.724 | 172,967 | +0.22(+3.46%) |
Mar 27, 2003 | 6.361 | 6.608 | 6.180 | 6.499 | 114,814 | +0.01(+0.11%) |
Mar 26, 2003 | 6.673 | 6.774 | 6.463 | 6.492 | 74,516 | -0.01(-0.11%) |
Mar 25, 2003 | 6.485 | 6.673 | 6.434 | 6.499 | 154,580 | -0.09(-1.43%) |
Mar 24, 2003 | 6.477 | 6.724 | 6.470 | 6.593 | 143,952 | -0.12(-1.83%) |
Mar 21, 2003 | 6.702 | 6.847 | 6.666 | 6.717 | 329,449 | -0.03(-0.43%) |
Mar 20, 2003 | 6.434 | 6.789 | 6.434 | 6.745 | 413,364 | +0.25(+3.79%) |
Mar 19, 2003 | 6.332 | 6.630 | 6.332 | 6.499 | 659,572 | +0.13(+2.05%) |
Mar 18, 2003 | 6.376 | 6.448 | 6.318 | 6.369 | 196,466 | -0.04(-0.68%) |
Mar 17, 2003 | 6.318 | 6.528 | 6.296 | 6.412 | 169,150 | -0.03(-0.45%) |
Mar 14, 2003 | 6.419 | 6.499 | 6.325 | 6.441 | 103,336 | -0.01(-0.22%) |
Mar 13, 2003 | 6.340 | 6.564 | 6.231 | 6.456 | 191,431 | +0.04(+0.68%) |
Mar 12, 2003 | 6.448 | 6.506 | 6.159 | 6.412 | 427,279 | -0.09(-1.45%) |
Mar 11, 2003 | 6.456 | 6.557 | 6.448 | 6.506 | 116,901 | -0.05(-0.77%) |
Mar 10, 2003 | 6.586 | 6.622 | 6.506 | 6.557 | 114,279 | -0.10(-1.52%) |
Mar 07, 2003 | 6.738 | 6.760 | 6.637 | 6.659 | 235,044 | -0.04(-0.65%) |
Mar 06, 2003 | 6.666 | 6.796 | 6.601 | 6.702 | 443,176 | -0.02(-0.32%) |
Mar 05, 2003 | 6.456 | 6.731 | 6.456 | 6.724 | 237,115 | +0.12(+1.87%) |
Mar 04, 2003 | 6.593 | 6.659 | 6.499 | 6.601 | 117,177 | +0.02(+0.33%) |