Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.584 | 7.860 | 7.584 | 7.749 | 479,014 | +0.17(+2.26%) |
May 29, 2003 | 7.391 | 7.667 | 7.391 | 7.578 | 291,179 | +0.13(+1.78%) |
May 28, 2003 | 7.418 | 7.567 | 7.286 | 7.446 | 431,511 | -0.03(-0.37%) |
May 27, 2003 | 7.341 | 7.479 | 7.308 | 7.473 | 403,952 | +0.14(+1.88%) |
May 23, 2003 | 7.115 | 7.363 | 7.087 | 7.336 | 266,703 | +0.23(+3.26%) |
May 22, 2003 | 7.143 | 7.280 | 7.098 | 7.104 | 207,234 | -0.04(-0.54%) |
May 21, 2003 | 7.082 | 7.143 | 7.005 | 7.143 | 133,804 | +0.02(+0.31%) |
May 20, 2003 | 7.060 | 7.225 | 7.038 | 7.120 | 176,956 | +0.09(+1.25%) |
May 19, 2003 | 7.093 | 7.253 | 6.983 | 7.032 | 256,368 | -0.06(-0.78%) |
May 16, 2003 | 7.280 | 7.402 | 7.087 | 7.087 | 258,725 | -0.22(-3.02%) |
May 15, 2003 | 7.165 | 7.308 | 7.082 | 7.308 | 232,798 | +0.17(+2.32%) |
May 14, 2003 | 7.071 | 7.143 | 6.905 | 7.143 | 285,559 | +0.18(+2.62%) |
May 13, 2003 | 6.872 | 7.021 | 6.845 | 6.961 | 409,029 | +0.07(+1.04%) |
May 12, 2003 | 6.894 | 6.894 | 6.784 | 6.889 | 308,222 | -0.01(-0.08%) |
May 09, 2003 | 6.850 | 6.950 | 6.850 | 6.894 | 229,535 | +0.07(+0.97%) |
May 08, 2003 | 6.961 | 6.961 | 6.729 | 6.828 | 195,086 | -0.13(-1.90%) |
May 07, 2003 | 7.005 | 7.016 | 6.894 | 6.961 | 122,745 | -0.03(-0.47%) |
May 06, 2003 | 6.839 | 7.043 | 6.834 | 6.994 | 294,080 | +0.18(+2.67%) |
May 05, 2003 | 6.646 | 6.845 | 6.630 | 6.812 | 370,592 | +0.12(+1.73%) |
May 02, 2003 | 6.426 | 6.701 | 6.426 | 6.696 | 304,233 | +0.17(+2.62%) |
Apr 30, 2003 | 6.508 | 6.701 | 6.508 | 6.525 | 330,886 | +0.10(+1.63%) |
Apr 29, 2003 | 6.508 | 6.613 | 6.420 | 6.420 | 163,357 | -0.09(-1.36%) |
Apr 28, 2003 | 6.541 | 6.685 | 6.508 | 6.508 | 203,608 | -0.01(-0.08%) |
Apr 25, 2003 | 6.563 | 6.591 | 6.470 | 6.514 | 87,027 | -0.08(-1.17%) |
Apr 24, 2003 | 6.492 | 6.768 | 6.481 | 6.591 | 158,643 | +0.08(+1.27%) |
Apr 23, 2003 | 6.481 | 6.569 | 6.426 | 6.508 | 131,085 | +0.00(+0.00%) |
Apr 22, 2003 | 6.288 | 6.558 | 6.288 | 6.508 | 203,608 | +0.22(+3.51%) |
Apr 21, 2003 | 6.398 | 6.470 | 6.266 | 6.288 | 94,823 | -0.15(-2.31%) |
Apr 17, 2003 | 6.426 | 6.475 | 6.343 | 6.437 | 98,087 | +0.01(+0.17%) |
Apr 16, 2003 | 6.415 | 6.426 | 6.266 | 6.426 | 187,653 | +0.07(+1.04%) |
Apr 15, 2003 | 6.315 | 6.359 | 6.233 | 6.359 | 150,847 | +0.06(+0.87%) |
Apr 14, 2003 | 6.122 | 6.304 | 6.100 | 6.304 | 103,345 | +0.23(+3.81%) |
Apr 11, 2003 | 6.139 | 6.188 | 6.067 | 6.073 | 128,365 | -0.07(-1.08%) |
Apr 10, 2003 | 6.095 | 6.221 | 6.067 | 6.139 | 190,191 | +0.04(+0.72%) |
Apr 09, 2003 | 6.310 | 6.481 | 5.929 | 6.095 | 581,815 | -0.18(-2.90%) |
Apr 08, 2003 | 5.984 | 6.288 | 5.984 | 6.277 | 298,613 | +0.28(+4.60%) |
Apr 07, 2003 | 5.984 | 6.139 | 5.984 | 6.001 | 107,515 | +0.01(+0.18%) |
Apr 04, 2003 | 5.929 | 6.122 | 5.929 | 5.990 | 85,939 | +0.03(+0.56%) |
Apr 03, 2003 | 6.039 | 6.095 | 5.929 | 5.957 | 194,542 | -0.06(-1.01%) |
Apr 02, 2003 | 6.034 | 6.106 | 5.946 | 6.017 | 252,198 | +0.03(+0.55%) |
Apr 01, 2003 | 5.841 | 5.984 | 5.786 | 5.984 | 102,076 | +0.14(+2.46%) |
Mar 31, 2003 | 5.791 | 5.846 | 5.681 | 5.841 | 120,569 | -0.01(-0.09%) |
Mar 28, 2003 | 5.846 | 5.868 | 5.786 | 5.846 | 174,417 | +0.00(+0.00%) |
Mar 27, 2003 | 5.791 | 5.868 | 5.681 | 5.846 | 158,825 | +0.05(+0.86%) |
Mar 26, 2003 | 5.835 | 5.924 | 5.742 | 5.797 | 305,865 | +0.01(+0.10%) |
Mar 25, 2003 | 5.846 | 5.946 | 5.775 | 5.791 | 213,761 | -0.11(-1.87%) |
Mar 24, 2003 | 5.857 | 5.990 | 5.736 | 5.902 | 154,473 | -0.09(-1.56%) |
Mar 21, 2003 | 5.902 | 6.006 | 5.902 | 5.995 | 173,873 | +0.09(+1.59%) |
Mar 20, 2003 | 5.736 | 5.957 | 5.736 | 5.902 | 142,326 | +0.11(+1.90%) |
Mar 19, 2003 | 5.995 | 6.012 | 5.791 | 5.791 | 141,782 | -0.21(-3.49%) |
Mar 18, 2003 | 5.819 | 6.039 | 5.780 | 6.001 | 167,346 | +0.07(+1.21%) |
Mar 17, 2003 | 5.791 | 5.935 | 5.736 | 5.929 | 233,161 | +0.19(+3.37%) |
Mar 14, 2003 | 5.786 | 5.868 | 5.648 | 5.736 | 192,548 | +0.01(+0.10%) |
Mar 13, 2003 | 5.571 | 5.758 | 5.515 | 5.731 | 207,234 | +0.22(+3.90%) |
Mar 12, 2003 | 5.543 | 5.604 | 5.405 | 5.515 | 561,509 | -0.03(-0.50%) |
Mar 11, 2003 | 5.571 | 5.598 | 5.460 | 5.543 | 154,836 | +0.03(+0.50%) |
Mar 10, 2003 | 5.560 | 5.571 | 5.455 | 5.515 | 411,023 | -0.08(-1.48%) |
Mar 07, 2003 | 5.543 | 5.648 | 5.515 | 5.598 | 164,808 | +0.03(+0.59%) |
Mar 06, 2003 | 5.571 | 5.598 | 5.482 | 5.565 | 108,965 | -0.03(-0.59%) |
Mar 05, 2003 | 5.543 | 5.598 | 5.455 | 5.598 | 108,603 | +0.05(+0.89%) |
Mar 04, 2003 | 5.626 | 5.642 | 5.532 | 5.549 | 168,615 | -0.10(-1.85%) |