Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.319 | 7.338 | 7.261 | 7.313 | 299,872 | +0.04(+0.54%) |
May 29, 2003 | 7.284 | 7.307 | 7.203 | 7.274 | 431,912 | -0.01(-0.09%) |
May 28, 2003 | 7.298 | 7.303 | 7.220 | 7.280 | 314,865 | +0.01(+0.09%) |
May 27, 2003 | 7.185 | 7.278 | 7.174 | 7.274 | 534,933 | +0.10(+1.35%) |
May 23, 2003 | 7.040 | 7.216 | 7.030 | 7.176 | 581,849 | +0.16(+2.27%) |
May 22, 2003 | 6.891 | 7.071 | 6.823 | 7.017 | 710,503 | +0.13(+1.83%) |
May 21, 2003 | 6.885 | 6.893 | 6.835 | 6.891 | 255,375 | +0.03(+0.39%) |
May 20, 2003 | 6.844 | 6.887 | 6.823 | 6.864 | 314,382 | +0.04(+0.61%) |
May 19, 2003 | 6.792 | 6.875 | 6.761 | 6.823 | 459,481 | +0.08(+1.23%) |
May 16, 2003 | 6.823 | 6.901 | 6.740 | 6.740 | 701,797 | -0.09(-1.36%) |
May 15, 2003 | 6.844 | 6.864 | 6.802 | 6.833 | 991,029 | -0.03(-0.45%) |
May 14, 2003 | 6.988 | 6.988 | 6.823 | 6.864 | 459,481 | -0.02(-0.27%) |
May 13, 2003 | 6.885 | 6.906 | 6.866 | 6.883 | 364,199 | -0.01(-0.12%) |
May 12, 2003 | 6.887 | 6.916 | 6.879 | 6.891 | 270,852 | -0.02(-0.24%) |
May 09, 2003 | 6.906 | 6.932 | 6.864 | 6.908 | 470,122 | +0.00(+0.03%) |
May 08, 2003 | 6.906 | 6.955 | 6.885 | 6.906 | 296,970 | -0.02(-0.30%) |
May 07, 2003 | 7.009 | 7.013 | 6.926 | 6.926 | 488,501 | -0.10(-1.44%) |
May 06, 2003 | 7.021 | 7.050 | 6.992 | 7.028 | 325,990 | -0.00(-0.03%) |
May 05, 2003 | 7.061 | 7.061 | 7.009 | 7.030 | 246,669 | -0.01(-0.15%) |
May 02, 2003 | 6.997 | 7.104 | 6.997 | 7.040 | 259,244 | +0.05(+0.65%) |
May 01, 2003 | 7.081 | 7.081 | 6.982 | 6.995 | 341,951 | -0.09(-1.23%) |
Apr 30, 2003 | 7.046 | 7.139 | 7.019 | 7.081 | 451,259 | +0.04(+0.50%) |
Apr 29, 2003 | 7.123 | 7.193 | 7.044 | 7.046 | 449,808 | -0.10(-1.36%) |
Apr 28, 2003 | 6.885 | 7.191 | 6.802 | 7.143 | 742,909 | +0.09(+1.29%) |
Apr 25, 2003 | 7.081 | 7.123 | 7.050 | 7.052 | 128,654 | -0.05(-0.67%) |
Apr 24, 2003 | 7.112 | 7.181 | 7.044 | 7.100 | 219,583 | -0.01(-0.17%) |
Apr 23, 2003 | 7.110 | 7.123 | 7.034 | 7.112 | 217,649 | +0.02(+0.29%) |
Apr 22, 2003 | 7.030 | 7.100 | 6.988 | 7.092 | 201,204 | +0.08(+1.18%) |
Apr 21, 2003 | 6.978 | 7.009 | 6.937 | 7.009 | 135,909 | +0.01(+0.15%) |
Apr 17, 2003 | 6.988 | 7.019 | 6.951 | 6.999 | 131,073 | +0.06(+0.89%) |
Apr 16, 2003 | 6.984 | 6.990 | 6.893 | 6.937 | 184,276 | -0.02(-0.24%) |
Apr 15, 2003 | 6.904 | 6.968 | 6.887 | 6.953 | 229,257 | +0.05(+0.69%) |
Apr 14, 2003 | 6.895 | 6.957 | 6.668 | 6.906 | 256,342 | +0.04(+0.63%) |
Apr 11, 2003 | 6.978 | 7.019 | 6.852 | 6.862 | 193,949 | -0.08(-1.22%) |
Apr 10, 2003 | 6.881 | 6.959 | 6.864 | 6.947 | 236,995 | +0.07(+0.99%) |
Apr 09, 2003 | 6.999 | 7.023 | 6.860 | 6.879 | 302,290 | -0.07(-0.98%) |
Apr 08, 2003 | 6.895 | 6.978 | 6.885 | 6.947 | 223,936 | +0.02(+0.30%) |
Apr 07, 2003 | 6.968 | 7.193 | 6.875 | 6.926 | 228,289 | -0.02(-0.30%) |
Apr 04, 2003 | 6.868 | 6.972 | 6.846 | 6.947 | 166,864 | +0.06(+0.84%) |
Apr 03, 2003 | 6.879 | 6.928 | 6.844 | 6.889 | 128,654 | +0.03(+0.39%) |
Apr 02, 2003 | 6.875 | 6.897 | 6.771 | 6.862 | 209,910 | -0.01(-0.12%) |
Apr 01, 2003 | 6.792 | 6.870 | 6.678 | 6.870 | 252,473 | +0.12(+1.78%) |
Mar 31, 2003 | 6.761 | 6.864 | 6.684 | 6.751 | 157,674 | -0.06(-0.91%) |
Mar 28, 2003 | 6.765 | 6.825 | 6.680 | 6.813 | 228,289 | -0.00(-0.06%) |
Mar 27, 2003 | 6.678 | 6.817 | 6.651 | 6.817 | 222,002 | +0.11(+1.63%) |
Mar 26, 2003 | 6.813 | 6.813 | 6.678 | 6.707 | 302,774 | -0.06(-0.92%) |
Mar 25, 2003 | 6.792 | 6.883 | 6.720 | 6.769 | 258,277 | -0.02(-0.33%) |
Mar 24, 2003 | 6.864 | 6.885 | 6.751 | 6.792 | 328,408 | -0.18(-2.52%) |
Mar 21, 2003 | 6.728 | 6.968 | 6.720 | 6.968 | 444,971 | +0.24(+3.56%) |
Mar 20, 2003 | 6.680 | 6.753 | 6.647 | 6.728 | 122,367 | +0.02(+0.34%) |
Mar 19, 2003 | 6.657 | 6.717 | 6.649 | 6.705 | 176,054 | +0.01(+0.12%) |
Mar 18, 2003 | 6.728 | 6.744 | 6.616 | 6.697 | 327,441 | -0.03(-0.46%) |
Mar 17, 2003 | 6.626 | 6.740 | 6.626 | 6.728 | 294,551 | +0.06(+0.93%) |
Mar 14, 2003 | 6.666 | 6.699 | 6.591 | 6.666 | 237,963 | +0.00(+0.00%) |
Mar 13, 2003 | 6.637 | 6.666 | 6.564 | 6.666 | 178,472 | +0.07(+1.07%) |
Mar 12, 2003 | 6.689 | 6.689 | 6.554 | 6.595 | 338,565 | -0.20(-2.92%) |
Mar 11, 2003 | 6.771 | 6.850 | 6.722 | 6.794 | 239,414 | -0.00(-0.03%) |
Mar 10, 2003 | 6.792 | 6.875 | 6.726 | 6.796 | 437,233 | +0.00(+0.00%) |
Mar 07, 2003 | 6.637 | 6.796 | 6.616 | 6.796 | 272,787 | +0.11(+1.61%) |
Mar 06, 2003 | 6.771 | 6.782 | 6.657 | 6.689 | 325,990 | -0.12(-1.82%) |
Mar 05, 2003 | 6.624 | 6.817 | 6.624 | 6.813 | 519,939 | +0.22(+3.36%) |
Mar 04, 2003 | 6.699 | 6.740 | 6.575 | 6.591 | 811,106 | -0.08(-1.18%) |