Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.835 | 7.155 | 6.835 | 7.025 | 682,350 | +0.28(+4.11%) |
May 29, 2003 | 6.714 | 6.991 | 6.540 | 6.748 | 764,772 | +0.36(+5.70%) |
May 28, 2003 | 6.237 | 6.402 | 6.151 | 6.384 | 783,357 | +0.23(+3.80%) |
May 27, 2003 | 6.280 | 6.367 | 6.055 | 6.151 | 1,346,923 | -0.10(-1.66%) |
May 23, 2003 | 6.151 | 6.410 | 6.151 | 6.254 | 469,599 | +0.26(+4.34%) |
May 22, 2003 | 5.631 | 6.021 | 5.631 | 5.995 | 399,413 | +0.37(+6.63%) |
May 21, 2003 | 5.717 | 5.735 | 5.561 | 5.622 | 266,429 | -0.01(-0.15%) |
May 20, 2003 | 5.804 | 6.021 | 5.631 | 5.631 | 342,502 | -0.09(-1.52%) |
May 19, 2003 | 5.891 | 6.099 | 5.717 | 5.717 | 494,879 | -0.12(-2.08%) |
May 16, 2003 | 6.497 | 6.523 | 5.839 | 5.839 | 518,544 | -0.71(-10.85%) |
May 15, 2003 | 6.584 | 6.688 | 6.488 | 6.549 | 162,882 | +0.00(+0.00%) |
May 14, 2003 | 6.965 | 6.965 | 6.514 | 6.549 | 248,536 | -0.42(-5.97%) |
May 13, 2003 | 7.147 | 7.181 | 6.956 | 6.965 | 116,129 | -0.23(-3.13%) |
May 12, 2003 | 7.259 | 7.259 | 7.129 | 7.190 | 156,879 | -0.01(-0.12%) |
May 09, 2003 | 7.155 | 7.268 | 7.060 | 7.199 | 156,879 | +0.13(+1.84%) |
May 08, 2003 | 7.025 | 7.155 | 6.973 | 7.069 | 96,274 | +0.00(+0.00%) |
May 07, 2003 | 7.190 | 7.190 | 7.034 | 7.069 | 203,516 | -0.21(-2.86%) |
May 06, 2003 | 7.450 | 7.467 | 7.077 | 7.277 | 244,727 | -0.17(-2.33%) |
May 05, 2003 | 7.537 | 7.537 | 7.407 | 7.450 | 176,850 | -0.09(-1.15%) |
May 02, 2003 | 7.537 | 7.537 | 7.476 | 7.537 | 290,902 | +0.01(+0.12%) |
May 01, 2003 | 7.580 | 7.597 | 7.320 | 7.528 | 452,860 | -0.09(-1.14%) |
Apr 30, 2003 | 7.779 | 7.814 | 7.615 | 7.615 | 153,531 | -0.16(-2.12%) |
Apr 29, 2003 | 7.970 | 8.056 | 7.667 | 7.779 | 998,994 | -0.20(-2.50%) |
Apr 28, 2003 | 7.952 | 8.039 | 7.926 | 7.978 | 134,022 | +0.09(+1.10%) |
Apr 25, 2003 | 8.013 | 8.013 | 7.874 | 7.892 | 78,612 | -0.12(-1.51%) |
Apr 24, 2003 | 7.970 | 8.048 | 7.970 | 8.013 | 252,346 | -0.02(-0.22%) |
Apr 23, 2003 | 7.987 | 8.030 | 7.883 | 8.030 | 147,759 | +0.08(+0.98%) |
Apr 22, 2003 | 7.970 | 8.004 | 7.918 | 7.952 | 171,770 | -0.02(-0.22%) |
Apr 21, 2003 | 7.970 | 8.004 | 7.892 | 7.970 | 221,177 | +0.01(+0.11%) |
Apr 17, 2003 | 7.970 | 7.970 | 7.840 | 7.961 | 199,937 | +0.08(+0.99%) |
Apr 16, 2003 | 7.961 | 7.970 | 7.805 | 7.883 | 174,541 | +0.01(+0.11%) |
Apr 15, 2003 | 7.952 | 7.952 | 7.788 | 7.874 | 136,100 | -0.04(-0.55%) |
Apr 14, 2003 | 7.926 | 7.970 | 7.866 | 7.918 | 174,194 | +0.03(+0.44%) |
Apr 11, 2003 | 7.970 | 8.056 | 7.822 | 7.883 | 83,345 | -0.05(-0.66%) |
Apr 10, 2003 | 7.918 | 7.996 | 7.883 | 7.935 | 58,526 | +0.01(+0.11%) |
Apr 09, 2003 | 8.004 | 8.056 | 7.883 | 7.926 | 89,925 | -0.07(-0.87%) |
Apr 08, 2003 | 7.970 | 8.065 | 7.926 | 7.996 | 76,650 | +0.00(+0.00%) |
Apr 07, 2003 | 8.134 | 8.238 | 7.866 | 7.996 | 176,272 | -0.05(-0.65%) |
Apr 04, 2003 | 8.186 | 8.186 | 7.840 | 8.048 | 177,542 | -0.10(-1.28%) |
Apr 03, 2003 | 8.230 | 8.273 | 8.108 | 8.152 | 302,330 | -0.02(-0.21%) |
Apr 02, 2003 | 8.221 | 8.273 | 8.143 | 8.169 | 180,890 | +0.03(+0.43%) |
Apr 01, 2003 | 8.039 | 8.152 | 7.883 | 8.134 | 131,252 | +0.18(+2.29%) |
Mar 31, 2003 | 7.926 | 8.316 | 7.796 | 7.952 | 379,327 | +0.07(+0.88%) |
Mar 28, 2003 | 7.900 | 7.926 | 7.840 | 7.883 | 146,374 | -0.04(-0.55%) |
Mar 27, 2003 | 7.900 | 7.961 | 7.883 | 7.926 | 146,143 | -0.06(-0.76%) |
Mar 26, 2003 | 7.883 | 8.013 | 7.840 | 7.987 | 110,588 | +0.03(+0.44%) |
Mar 25, 2003 | 7.970 | 7.987 | 7.883 | 7.952 | 118,554 | +0.02(+0.22%) |
Mar 24, 2003 | 7.935 | 8.013 | 7.805 | 7.935 | 237,570 | -0.09(-1.08%) |
Mar 21, 2003 | 7.970 | 8.056 | 7.944 | 8.022 | 192,664 | +0.05(+0.65%) |
Mar 20, 2003 | 8.022 | 8.030 | 7.900 | 7.970 | 266,429 | -0.14(-1.71%) |
Mar 19, 2003 | 7.718 | 8.143 | 7.623 | 8.108 | 236,415 | +0.36(+4.70%) |
Mar 18, 2003 | 7.935 | 7.970 | 7.675 | 7.744 | 140,487 | -0.19(-2.40%) |
Mar 17, 2003 | 7.363 | 7.935 | 7.346 | 7.935 | 114,629 | +0.51(+6.88%) |
Mar 14, 2003 | 7.615 | 7.641 | 7.346 | 7.424 | 72,494 | -0.16(-2.06%) |
Mar 13, 2003 | 7.450 | 7.623 | 7.303 | 7.580 | 81,152 | +0.30(+4.17%) |
Mar 12, 2003 | 7.363 | 7.450 | 7.190 | 7.277 | 119,823 | -0.02(-0.24%) |
Mar 11, 2003 | 6.930 | 7.363 | 6.921 | 7.294 | 166,806 | +0.28(+3.95%) |
Mar 10, 2003 | 7.103 | 7.147 | 6.965 | 7.017 | 62,336 | -0.17(-2.41%) |
Mar 07, 2003 | 7.121 | 7.320 | 7.121 | 7.190 | 49,753 | +0.02(+0.24%) |
Mar 06, 2003 | 7.190 | 7.329 | 7.086 | 7.173 | 105,047 | -0.04(-0.60%) |
Mar 05, 2003 | 7.103 | 7.329 | 7.095 | 7.216 | 50,330 | +0.14(+1.96%) |
Mar 04, 2003 | 7.320 | 7.320 | 7.060 | 7.077 | 107,933 | -0.25(-3.43%) |