Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.561 | 7.825 | 7.561 | 7.758 | 74,756 | +0.20(+2.66%) |
May 29, 2003 | 7.448 | 7.641 | 7.431 | 7.557 | 47,810 | +0.04(+0.56%) |
May 28, 2003 | 7.297 | 7.632 | 7.297 | 7.515 | 77,140 | +0.26(+3.64%) |
May 27, 2003 | 7.217 | 7.322 | 7.045 | 7.251 | 213,299 | -0.01(-0.12%) |
May 23, 2003 | 7.301 | 7.343 | 7.255 | 7.259 | 93,236 | -0.04(-0.52%) |
May 22, 2003 | 7.029 | 7.423 | 7.029 | 7.297 | 94,190 | +0.23(+3.26%) |
May 21, 2003 | 7.406 | 7.406 | 6.970 | 7.066 | 127,097 | -0.34(-4.53%) |
May 20, 2003 | 7.133 | 7.402 | 7.129 | 7.402 | 65,813 | +0.24(+3.40%) |
May 19, 2003 | 7.507 | 7.507 | 6.928 | 7.159 | 229,633 | -0.31(-4.10%) |
May 16, 2003 | 7.595 | 7.695 | 7.381 | 7.464 | 112,312 | -0.18(-2.42%) |
May 15, 2003 | 7.888 | 7.926 | 7.590 | 7.649 | 124,831 | -0.12(-1.56%) |
May 14, 2003 | 7.863 | 7.901 | 7.737 | 7.771 | 218,068 | +0.00(+0.05%) |
May 13, 2003 | 7.695 | 7.838 | 7.695 | 7.767 | 175,146 | +0.09(+1.20%) |
May 12, 2003 | 7.465 | 7.842 | 7.402 | 7.674 | 330,023 | +0.23(+3.16%) |
May 09, 2003 | 7.268 | 7.465 | 7.100 | 7.440 | 218,902 | +0.29(+4.11%) |
May 08, 2003 | 6.760 | 7.234 | 6.718 | 7.146 | 333,481 | +0.34(+4.99%) |
May 07, 2003 | 6.601 | 7.100 | 6.433 | 6.806 | 641,805 | +0.18(+2.72%) |
May 06, 2003 | 6.689 | 6.752 | 6.542 | 6.626 | 225,579 | +0.00(+0.06%) |
May 05, 2003 | 6.710 | 6.836 | 6.500 | 6.622 | 276,490 | -0.06(-0.88%) |
May 02, 2003 | 6.584 | 6.752 | 6.559 | 6.680 | 262,898 | +0.12(+1.79%) |
May 01, 2003 | 6.584 | 6.618 | 6.483 | 6.563 | 106,113 | -0.03(-0.38%) |
Apr 30, 2003 | 6.546 | 6.689 | 6.546 | 6.588 | 175,146 | -0.02(-0.32%) |
Apr 29, 2003 | 6.500 | 6.655 | 6.479 | 6.609 | 268,621 | +0.17(+2.67%) |
Apr 28, 2003 | 6.437 | 6.479 | 6.374 | 6.437 | 223,552 | +0.05(+0.79%) |
Apr 25, 2003 | 6.504 | 6.584 | 6.383 | 6.387 | 151,539 | -0.12(-1.81%) |
Apr 24, 2003 | 6.374 | 6.521 | 6.370 | 6.504 | 156,785 | +0.15(+2.31%) |
Apr 23, 2003 | 6.332 | 6.433 | 6.320 | 6.358 | 107,782 | +0.17(+2.78%) |
Apr 22, 2003 | 6.299 | 6.332 | 6.186 | 6.186 | 417,537 | -0.10(-1.67%) |
Apr 21, 2003 | 6.257 | 6.311 | 6.236 | 6.290 | 228,798 | +0.03(+0.54%) |
Apr 17, 2003 | 6.454 | 6.454 | 6.207 | 6.257 | 80,955 | -0.07(-1.13%) |
Apr 16, 2003 | 6.433 | 6.433 | 6.244 | 6.328 | 211,272 | -0.00(-0.07%) |
Apr 15, 2003 | 6.387 | 6.416 | 6.253 | 6.332 | 220,452 | +0.04(+0.62%) |
Apr 14, 2003 | 6.269 | 6.395 | 6.223 | 6.294 | 115,651 | -0.00(-0.02%) |
Apr 11, 2003 | 6.320 | 6.475 | 6.286 | 6.295 | 59,375 | -0.10(-1.51%) |
Apr 10, 2003 | 6.316 | 6.433 | 6.253 | 6.391 | 63,906 | +0.05(+0.79%) |
Apr 09, 2003 | 6.186 | 6.408 | 6.186 | 6.341 | 72,967 | +0.09(+1.41%) |
Apr 08, 2003 | 6.307 | 6.399 | 6.207 | 6.253 | 43,637 | -0.05(-0.80%) |
Apr 07, 2003 | 6.328 | 6.500 | 6.240 | 6.303 | 94,428 | +0.03(+0.40%) |
Apr 04, 2003 | 6.383 | 6.383 | 6.244 | 6.278 | 62,714 | -0.15(-2.35%) |
Apr 03, 2003 | 6.332 | 6.441 | 6.290 | 6.429 | 39,345 | +0.12(+1.86%) |
Apr 02, 2003 | 6.290 | 6.420 | 6.286 | 6.311 | 116,128 | -0.02(-0.33%) |
Apr 01, 2003 | 6.668 | 6.668 | 6.290 | 6.332 | 184,446 | -0.37(-5.51%) |
Mar 31, 2003 | 6.710 | 6.806 | 6.605 | 6.701 | 155,354 | +0.01(+0.19%) |
Mar 28, 2003 | 6.865 | 6.878 | 6.664 | 6.689 | 52,709 | -0.17(-2.51%) |
Mar 27, 2003 | 6.664 | 6.920 | 6.660 | 6.861 | 143,853 | +0.15(+2.25%) |
Mar 26, 2003 | 6.676 | 6.785 | 6.571 | 6.710 | 54,283 | +0.03(+0.50%) |
Mar 25, 2003 | 6.685 | 6.861 | 6.584 | 6.676 | 89,847 | -0.03(-0.38%) |
Mar 24, 2003 | 6.626 | 6.785 | 6.446 | 6.701 | 128,051 | +0.11(+1.65%) |
Mar 21, 2003 | 6.303 | 6.647 | 6.223 | 6.592 | 98,365 | +0.33(+5.29%) |
Mar 20, 2003 | 6.207 | 6.290 | 6.081 | 6.261 | 24,322 | +0.03(+0.54%) |
Mar 19, 2003 | 6.119 | 6.228 | 6.060 | 6.228 | 29,687 | +0.00(+0.07%) |
Mar 18, 2003 | 6.144 | 6.249 | 6.081 | 6.223 | 60,527 | +0.08(+1.30%) |
Mar 17, 2003 | 5.959 | 6.186 | 5.892 | 6.144 | 61,044 | +0.13(+2.23%) |
Mar 14, 2003 | 5.871 | 6.018 | 5.829 | 6.009 | 54,248 | +0.13(+2.28%) |
Mar 13, 2003 | 5.804 | 5.921 | 5.804 | 5.875 | 176,576 | +0.07(+1.23%) |
Mar 12, 2003 | 5.879 | 5.892 | 5.779 | 5.804 | 158,931 | -0.08(-1.35%) |
Mar 11, 2003 | 6.018 | 6.081 | 5.879 | 5.884 | 80,002 | -0.15(-2.50%) |
Mar 10, 2003 | 5.976 | 6.035 | 5.892 | 6.035 | 24,203 | +0.05(+0.84%) |
Mar 07, 2003 | 5.997 | 6.081 | 5.976 | 5.984 | 20,388 | -0.07(-1.18%) |
Mar 06, 2003 | 6.144 | 6.144 | 5.989 | 6.056 | 21,937 | -0.09(-1.50%) |
Mar 05, 2003 | 5.976 | 6.332 | 5.976 | 6.148 | 93,236 | +0.24(+4.12%) |
Mar 04, 2003 | 6.056 | 6.077 | 5.905 | 5.905 | 37,199 | -0.17(-2.83%) |