Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.244 | 7.412 | 7.190 | 7.382 | 50,963 | +0.13(+1.82%) |
May 29, 2003 | 7.256 | 7.325 | 7.241 | 7.250 | 23,982 | +0.02(+0.25%) |
May 28, 2003 | 7.235 | 7.250 | 7.205 | 7.232 | 25,648 | -0.03(-0.45%) |
May 27, 2003 | 7.055 | 7.265 | 7.025 | 7.265 | 88,603 | +0.24(+3.42%) |
May 23, 2003 | 7.085 | 7.085 | 6.983 | 7.025 | 65,286 | -0.09(-1.27%) |
May 22, 2003 | 7.160 | 7.295 | 7.103 | 7.115 | 61,622 | +0.00(+0.00%) |
May 21, 2003 | 7.070 | 7.175 | 7.037 | 7.115 | 49,631 | +0.05(+0.64%) |
May 20, 2003 | 7.067 | 7.160 | 6.923 | 7.070 | 79,942 | +0.08(+1.12%) |
May 19, 2003 | 6.830 | 7.055 | 6.800 | 6.992 | 58,624 | +0.21(+3.05%) |
May 16, 2003 | 6.680 | 6.830 | 6.680 | 6.785 | 39,971 | +0.17(+2.49%) |
May 15, 2003 | 6.599 | 6.620 | 6.575 | 6.620 | 36,307 | +0.02(+0.32%) |
May 14, 2003 | 6.596 | 6.605 | 6.575 | 6.599 | 28,979 | +0.01(+0.14%) |
May 13, 2003 | 6.584 | 6.605 | 6.581 | 6.590 | 21,984 | +0.01(+0.14%) |
May 12, 2003 | 6.545 | 6.581 | 6.518 | 6.581 | 13,323 | +0.05(+0.78%) |
May 09, 2003 | 6.488 | 6.575 | 6.377 | 6.530 | 117,915 | +0.04(+0.65%) |
May 08, 2003 | 6.530 | 6.545 | 6.485 | 6.488 | 39,971 | -0.07(-1.10%) |
May 07, 2003 | 6.425 | 6.560 | 6.410 | 6.560 | 62,288 | +0.12(+1.82%) |
May 06, 2003 | 6.425 | 6.455 | 6.374 | 6.443 | 43,302 | +0.04(+0.56%) |
May 05, 2003 | 6.425 | 6.455 | 6.380 | 6.407 | 27,313 | -0.04(-0.56%) |
May 02, 2003 | 6.410 | 6.446 | 6.383 | 6.443 | 56,626 | +0.00(+0.05%) |
May 01, 2003 | 6.305 | 6.449 | 6.305 | 6.440 | 61,289 | +0.12(+1.90%) |
Apr 30, 2003 | 6.335 | 6.335 | 6.274 | 6.320 | 33,309 | +0.02(+0.24%) |
Apr 29, 2003 | 6.305 | 6.359 | 6.305 | 6.305 | 31,977 | +0.02(+0.24%) |
Apr 28, 2003 | 6.365 | 6.365 | 6.290 | 6.290 | 25,315 | -0.10(-1.50%) |
Apr 25, 2003 | 6.305 | 6.395 | 6.305 | 6.386 | 27,979 | +0.05(+0.81%) |
Apr 24, 2003 | 6.365 | 6.380 | 6.320 | 6.335 | 28,979 | -0.02(-0.38%) |
Apr 23, 2003 | 6.169 | 6.380 | 6.169 | 6.359 | 42,636 | +0.19(+3.02%) |
Apr 22, 2003 | 6.094 | 6.229 | 6.079 | 6.172 | 50,630 | +0.09(+1.48%) |
Apr 21, 2003 | 5.980 | 6.109 | 5.980 | 6.082 | 42,636 | +0.09(+1.55%) |
Apr 17, 2003 | 5.884 | 6.001 | 5.884 | 5.989 | 33,642 | +0.16(+2.78%) |
Apr 16, 2003 | 5.830 | 5.929 | 5.827 | 5.827 | 15,322 | -0.05(-0.82%) |
Apr 15, 2003 | 5.755 | 5.875 | 5.755 | 5.875 | 11,325 | +0.11(+1.93%) |
Apr 14, 2003 | 5.701 | 5.839 | 5.701 | 5.764 | 19,319 | +0.06(+1.11%) |
Apr 11, 2003 | 5.554 | 5.701 | 5.554 | 5.701 | 9,659 | +0.18(+3.21%) |
Apr 10, 2003 | 5.614 | 5.629 | 5.524 | 5.524 | 19,652 | -0.07(-1.23%) |
Apr 09, 2003 | 5.590 | 5.599 | 5.494 | 5.593 | 31,310 | +0.01(+0.16%) |
Apr 08, 2003 | 5.650 | 5.650 | 5.584 | 5.584 | 1,998 | -0.03(-0.53%) |
Apr 07, 2003 | 5.662 | 5.689 | 5.494 | 5.614 | 38,972 | -0.05(-0.85%) |
Apr 04, 2003 | 5.629 | 5.686 | 5.629 | 5.662 | 7,994 | +0.03(+0.59%) |
Apr 03, 2003 | 5.629 | 5.674 | 5.608 | 5.629 | 31,644 | -0.05(-0.95%) |
Apr 02, 2003 | 5.644 | 5.683 | 5.617 | 5.683 | 33,309 | +0.09(+1.66%) |
Apr 01, 2003 | 5.680 | 5.680 | 5.590 | 5.590 | 19,652 | -0.09(-1.64%) |
Mar 31, 2003 | 5.596 | 5.683 | 5.584 | 5.683 | 10,325 | +0.08(+1.50%) |
Mar 28, 2003 | 5.476 | 5.599 | 5.476 | 5.599 | 9,659 | +0.07(+1.25%) |
Mar 27, 2003 | 5.542 | 5.542 | 5.524 | 5.530 | 6,328 | -0.13(-2.33%) |
Mar 26, 2003 | 5.629 | 5.662 | 5.554 | 5.662 | 41,636 | +0.08(+1.51%) |
Mar 25, 2003 | 5.572 | 5.578 | 5.458 | 5.578 | 48,964 | +0.04(+0.65%) |
Mar 24, 2003 | 5.449 | 5.542 | 5.404 | 5.542 | 30,644 | +0.17(+3.13%) |
Mar 21, 2003 | 5.395 | 5.437 | 5.320 | 5.374 | 93,599 | +0.05(+1.02%) |
Mar 20, 2003 | 5.254 | 5.398 | 5.239 | 5.320 | 194,194 | -0.06(-1.17%) |
Mar 19, 2003 | 5.674 | 5.674 | 5.314 | 5.383 | 178,872 | -0.26(-4.53%) |
Mar 18, 2003 | 5.704 | 5.719 | 5.614 | 5.638 | 21,984 | +0.00(+0.00%) |
Mar 17, 2003 | 5.689 | 5.824 | 5.587 | 5.638 | 62,954 | -0.12(-2.14%) |
Mar 14, 2003 | 5.689 | 5.773 | 5.659 | 5.761 | 18,986 | +0.07(+1.16%) |
Mar 13, 2003 | 5.749 | 5.764 | 5.629 | 5.695 | 43,302 | -0.11(-1.96%) |
Mar 12, 2003 | 6.004 | 6.004 | 5.767 | 5.809 | 30,311 | -0.17(-2.76%) |
Mar 11, 2003 | 6.229 | 6.229 | 5.974 | 5.974 | 62,288 | -0.23(-3.63%) |
Mar 10, 2003 | 6.169 | 6.256 | 6.154 | 6.199 | 17,654 | -0.05(-0.72%) |
Mar 07, 2003 | 6.290 | 6.290 | 6.127 | 6.244 | 22,983 | -0.08(-1.19%) |
Mar 06, 2003 | 6.422 | 6.422 | 6.305 | 6.320 | 12,324 | -0.11(-1.64%) |
Mar 05, 2003 | 6.425 | 6.425 | 6.365 | 6.425 | 10,325 | -0.01(-0.09%) |
Mar 04, 2003 | 6.365 | 6.530 | 6.329 | 6.431 | 59,290 | +0.07(+1.04%) |