Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.240 | 7.409 | 7.186 | 7.378 | 50,989 | +0.13(+1.82%) |
May 29, 2003 | 7.252 | 7.321 | 7.237 | 7.246 | 23,995 | +0.02(+0.25%) |
May 28, 2003 | 7.231 | 7.246 | 7.201 | 7.228 | 25,661 | -0.03(-0.45%) |
May 27, 2003 | 7.051 | 7.261 | 7.021 | 7.261 | 88,648 | +0.24(+3.42%) |
May 23, 2003 | 7.081 | 7.081 | 6.979 | 7.021 | 65,320 | -0.09(-1.27%) |
May 22, 2003 | 7.156 | 7.291 | 7.099 | 7.111 | 61,654 | +0.00(+0.00%) |
May 21, 2003 | 7.066 | 7.171 | 7.033 | 7.111 | 49,656 | +0.05(+0.64%) |
May 20, 2003 | 7.063 | 7.156 | 6.919 | 7.066 | 79,983 | +0.08(+1.12%) |
May 19, 2003 | 6.826 | 7.051 | 6.796 | 6.988 | 58,654 | +0.21(+3.05%) |
May 16, 2003 | 6.676 | 6.826 | 6.676 | 6.781 | 39,991 | +0.17(+2.49%) |
May 15, 2003 | 6.595 | 6.616 | 6.571 | 6.616 | 36,325 | +0.02(+0.32%) |
May 14, 2003 | 6.592 | 6.601 | 6.571 | 6.595 | 28,994 | +0.01(+0.14%) |
May 13, 2003 | 6.580 | 6.601 | 6.577 | 6.586 | 21,995 | +0.01(+0.14%) |
May 12, 2003 | 6.541 | 6.577 | 6.514 | 6.577 | 13,330 | +0.05(+0.78%) |
May 09, 2003 | 6.484 | 6.571 | 6.373 | 6.526 | 117,976 | +0.04(+0.65%) |
May 08, 2003 | 6.526 | 6.541 | 6.481 | 6.484 | 39,991 | -0.07(-1.10%) |
May 07, 2003 | 6.421 | 6.556 | 6.406 | 6.556 | 62,320 | +0.12(+1.82%) |
May 06, 2003 | 6.421 | 6.451 | 6.370 | 6.439 | 43,324 | +0.04(+0.56%) |
May 05, 2003 | 6.421 | 6.451 | 6.376 | 6.403 | 27,327 | -0.04(-0.56%) |
May 02, 2003 | 6.406 | 6.442 | 6.379 | 6.439 | 56,655 | +0.00(+0.05%) |
May 01, 2003 | 6.301 | 6.445 | 6.301 | 6.436 | 61,320 | +0.12(+1.90%) |
Apr 30, 2003 | 6.331 | 6.331 | 6.271 | 6.316 | 33,326 | +0.02(+0.24%) |
Apr 29, 2003 | 6.301 | 6.355 | 6.301 | 6.301 | 31,993 | +0.01(+0.24%) |
Apr 28, 2003 | 6.361 | 6.361 | 6.286 | 6.286 | 25,328 | -0.10(-1.50%) |
Apr 25, 2003 | 6.301 | 6.391 | 6.301 | 6.382 | 27,994 | +0.05(+0.81%) |
Apr 24, 2003 | 6.361 | 6.376 | 6.316 | 6.331 | 28,994 | -0.02(-0.38%) |
Apr 23, 2003 | 6.166 | 6.376 | 6.166 | 6.355 | 42,658 | +0.19(+3.02%) |
Apr 22, 2003 | 6.091 | 6.226 | 6.076 | 6.169 | 50,656 | +0.09(+1.48%) |
Apr 21, 2003 | 5.977 | 6.106 | 5.977 | 6.079 | 42,658 | +0.09(+1.55%) |
Apr 17, 2003 | 5.881 | 5.998 | 5.881 | 5.986 | 33,659 | +0.16(+2.78%) |
Apr 16, 2003 | 5.827 | 5.926 | 5.824 | 5.824 | 15,330 | -0.05(-0.82%) |
Apr 15, 2003 | 5.752 | 5.872 | 5.752 | 5.872 | 11,331 | +0.11(+1.93%) |
Apr 14, 2003 | 5.698 | 5.836 | 5.698 | 5.761 | 19,329 | +0.06(+1.11%) |
Apr 11, 2003 | 5.551 | 5.698 | 5.551 | 5.698 | 9,664 | +0.18(+3.21%) |
Apr 10, 2003 | 5.611 | 5.626 | 5.521 | 5.521 | 19,662 | -0.07(-1.23%) |
Apr 09, 2003 | 5.587 | 5.596 | 5.491 | 5.590 | 31,327 | +0.01(+0.16%) |
Apr 08, 2003 | 5.647 | 5.647 | 5.581 | 5.581 | 1,999 | -0.03(-0.53%) |
Apr 07, 2003 | 5.659 | 5.686 | 5.491 | 5.611 | 38,992 | -0.05(-0.85%) |
Apr 04, 2003 | 5.626 | 5.683 | 5.626 | 5.659 | 7,998 | +0.03(+0.59%) |
Apr 03, 2003 | 5.626 | 5.671 | 5.605 | 5.626 | 31,660 | -0.05(-0.95%) |
Apr 02, 2003 | 5.641 | 5.680 | 5.614 | 5.680 | 33,326 | +0.09(+1.66%) |
Apr 01, 2003 | 5.677 | 5.677 | 5.587 | 5.587 | 19,662 | -0.09(-1.64%) |
Mar 31, 2003 | 5.593 | 5.680 | 5.581 | 5.680 | 10,331 | +0.08(+1.50%) |
Mar 28, 2003 | 5.473 | 5.596 | 5.473 | 5.596 | 9,664 | +0.07(+1.25%) |
Mar 27, 2003 | 5.539 | 5.539 | 5.521 | 5.527 | 6,332 | -0.13(-2.33%) |
Mar 26, 2003 | 5.626 | 5.659 | 5.551 | 5.659 | 41,658 | +0.08(+1.51%) |
Mar 25, 2003 | 5.569 | 5.575 | 5.455 | 5.575 | 48,990 | +0.04(+0.65%) |
Mar 24, 2003 | 5.446 | 5.539 | 5.401 | 5.539 | 30,660 | +0.17(+3.13%) |
Mar 21, 2003 | 5.392 | 5.434 | 5.317 | 5.371 | 93,647 | +0.05(+1.02%) |
Mar 20, 2003 | 5.251 | 5.395 | 5.236 | 5.317 | 194,294 | -0.06(-1.17%) |
Mar 19, 2003 | 5.671 | 5.671 | 5.311 | 5.380 | 178,963 | -0.26(-4.53%) |
Mar 18, 2003 | 5.701 | 5.716 | 5.611 | 5.635 | 21,995 | +0.00(+0.00%) |
Mar 17, 2003 | 5.686 | 5.821 | 5.584 | 5.635 | 62,987 | -0.12(-2.14%) |
Mar 14, 2003 | 5.686 | 5.770 | 5.656 | 5.758 | 18,996 | +0.07(+1.16%) |
Mar 13, 2003 | 5.746 | 5.761 | 5.626 | 5.692 | 43,324 | -0.11(-1.96%) |
Mar 12, 2003 | 6.001 | 6.001 | 5.764 | 5.806 | 30,327 | -0.17(-2.76%) |
Mar 11, 2003 | 6.226 | 6.226 | 5.971 | 5.971 | 62,320 | -0.23(-3.63%) |
Mar 10, 2003 | 6.166 | 6.253 | 6.151 | 6.196 | 17,663 | -0.05(-0.72%) |
Mar 07, 2003 | 6.286 | 6.286 | 6.124 | 6.241 | 22,995 | -0.08(-1.19%) |
Mar 06, 2003 | 6.418 | 6.418 | 6.301 | 6.316 | 12,330 | -0.11(-1.64%) |
Mar 05, 2003 | 6.421 | 6.421 | 6.361 | 6.421 | 10,331 | -0.01(-0.09%) |
Mar 04, 2003 | 6.361 | 6.526 | 6.325 | 6.427 | 59,321 | +0.07(+1.04%) |