Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.393 | 7.411 | 7.334 | 7.386 | 296,888 | +0.04(+0.54%) |
May 29, 2003 | 7.357 | 7.380 | 7.276 | 7.347 | 427,615 | -0.01(-0.09%) |
May 28, 2003 | 7.372 | 7.376 | 7.292 | 7.353 | 311,732 | +0.01(+0.09%) |
May 27, 2003 | 7.257 | 7.351 | 7.246 | 7.347 | 529,610 | +0.10(+1.35%) |
May 23, 2003 | 7.111 | 7.288 | 7.100 | 7.249 | 576,059 | +0.16(+2.27%) |
May 22, 2003 | 6.960 | 7.142 | 6.891 | 7.088 | 703,434 | +0.13(+1.83%) |
May 21, 2003 | 6.954 | 6.962 | 6.904 | 6.960 | 252,834 | +0.03(+0.39%) |
May 20, 2003 | 6.912 | 6.956 | 6.891 | 6.933 | 311,254 | +0.04(+0.61%) |
May 19, 2003 | 6.860 | 6.944 | 6.829 | 6.891 | 454,909 | +0.08(+1.23%) |
May 16, 2003 | 6.891 | 6.971 | 6.808 | 6.808 | 694,814 | -0.09(-1.36%) |
May 15, 2003 | 6.912 | 6.933 | 6.871 | 6.902 | 981,168 | -0.03(-0.45%) |
May 14, 2003 | 7.059 | 7.059 | 6.891 | 6.933 | 454,909 | -0.02(-0.27%) |
May 13, 2003 | 6.954 | 6.975 | 6.935 | 6.952 | 360,575 | -0.01(-0.12%) |
May 12, 2003 | 6.956 | 6.985 | 6.948 | 6.960 | 268,157 | -0.02(-0.24%) |
May 09, 2003 | 6.975 | 7.002 | 6.933 | 6.977 | 465,444 | +0.00(+0.03%) |
May 08, 2003 | 6.975 | 7.025 | 6.954 | 6.975 | 294,015 | -0.02(-0.30%) |
May 07, 2003 | 7.079 | 7.084 | 6.996 | 6.996 | 483,640 | -0.10(-1.44%) |
May 06, 2003 | 7.092 | 7.121 | 7.063 | 7.098 | 322,746 | -0.00(-0.03%) |
May 05, 2003 | 7.132 | 7.132 | 7.079 | 7.100 | 244,214 | -0.01(-0.15%) |
May 02, 2003 | 7.067 | 7.175 | 7.067 | 7.111 | 256,664 | +0.05(+0.65%) |
May 01, 2003 | 7.153 | 7.153 | 7.052 | 7.065 | 338,548 | -0.09(-1.23%) |
Apr 30, 2003 | 7.117 | 7.211 | 7.090 | 7.153 | 446,769 | +0.04(+0.50%) |
Apr 29, 2003 | 7.194 | 7.265 | 7.115 | 7.117 | 445,332 | -0.10(-1.36%) |
Apr 28, 2003 | 6.954 | 7.263 | 6.871 | 7.215 | 735,517 | +0.09(+1.29%) |
Apr 25, 2003 | 7.153 | 7.194 | 7.121 | 7.123 | 127,374 | -0.05(-0.67%) |
Apr 24, 2003 | 7.184 | 7.253 | 7.115 | 7.171 | 217,398 | -0.01(-0.17%) |
Apr 23, 2003 | 7.182 | 7.194 | 7.104 | 7.184 | 215,483 | +0.02(+0.29%) |
Apr 22, 2003 | 7.100 | 7.171 | 7.059 | 7.163 | 199,202 | +0.08(+1.18%) |
Apr 21, 2003 | 7.048 | 7.079 | 7.006 | 7.079 | 134,557 | +0.01(+0.15%) |
Apr 17, 2003 | 7.059 | 7.090 | 7.021 | 7.069 | 129,769 | +0.06(+0.89%) |
Apr 16, 2003 | 7.054 | 7.061 | 6.962 | 7.006 | 182,442 | -0.02(-0.24%) |
Apr 15, 2003 | 6.973 | 7.038 | 6.956 | 7.023 | 226,976 | +0.05(+0.69%) |
Apr 14, 2003 | 6.965 | 7.027 | 6.735 | 6.975 | 253,791 | +0.04(+0.63%) |
Apr 11, 2003 | 7.048 | 7.090 | 6.921 | 6.931 | 192,019 | -0.09(-1.22%) |
Apr 10, 2003 | 6.950 | 7.029 | 6.933 | 7.017 | 234,637 | +0.07(+0.99%) |
Apr 09, 2003 | 7.069 | 7.094 | 6.929 | 6.948 | 299,282 | -0.07(-0.98%) |
Apr 08, 2003 | 6.965 | 7.048 | 6.954 | 7.017 | 221,708 | +0.02(+0.30%) |
Apr 07, 2003 | 7.038 | 7.265 | 6.944 | 6.996 | 226,018 | -0.02(-0.30%) |
Apr 04, 2003 | 6.937 | 7.042 | 6.914 | 7.017 | 165,204 | +0.06(+0.84%) |
Apr 03, 2003 | 6.948 | 6.998 | 6.912 | 6.958 | 127,374 | +0.03(+0.39%) |
Apr 02, 2003 | 6.944 | 6.967 | 6.839 | 6.931 | 207,821 | -0.01(-0.12%) |
Apr 01, 2003 | 6.860 | 6.940 | 6.745 | 6.940 | 249,960 | +0.12(+1.78%) |
Mar 31, 2003 | 6.829 | 6.933 | 6.752 | 6.818 | 156,105 | -0.06(-0.91%) |
Mar 28, 2003 | 6.833 | 6.894 | 6.747 | 6.881 | 226,018 | -0.00(-0.06%) |
Mar 27, 2003 | 6.745 | 6.885 | 6.718 | 6.885 | 219,793 | +0.11(+1.63%) |
Mar 26, 2003 | 6.881 | 6.881 | 6.745 | 6.775 | 299,761 | -0.06(-0.92%) |
Mar 25, 2003 | 6.860 | 6.952 | 6.787 | 6.837 | 255,707 | -0.02(-0.33%) |
Mar 24, 2003 | 6.933 | 6.954 | 6.818 | 6.860 | 325,140 | -0.18(-2.52%) |
Mar 21, 2003 | 6.795 | 7.038 | 6.787 | 7.038 | 440,544 | +0.24(+3.56%) |
Mar 20, 2003 | 6.747 | 6.820 | 6.714 | 6.795 | 121,149 | +0.02(+0.34%) |
Mar 19, 2003 | 6.724 | 6.785 | 6.716 | 6.772 | 174,302 | +0.01(+0.12%) |
Mar 18, 2003 | 6.795 | 6.812 | 6.683 | 6.764 | 324,183 | -0.03(-0.46%) |
Mar 17, 2003 | 6.693 | 6.808 | 6.693 | 6.795 | 291,621 | +0.06(+0.93%) |
Mar 14, 2003 | 6.733 | 6.766 | 6.658 | 6.733 | 235,595 | +0.00(+0.00%) |
Mar 13, 2003 | 6.704 | 6.733 | 6.630 | 6.733 | 176,696 | +0.07(+1.07%) |
Mar 12, 2003 | 6.756 | 6.756 | 6.620 | 6.662 | 335,196 | -0.20(-2.92%) |
Mar 11, 2003 | 6.839 | 6.919 | 6.789 | 6.862 | 237,031 | -0.00(-0.03%) |
Mar 10, 2003 | 6.860 | 6.944 | 6.793 | 6.864 | 432,882 | +0.00(+0.00%) |
Mar 07, 2003 | 6.704 | 6.864 | 6.683 | 6.864 | 270,072 | +0.11(+1.61%) |
Mar 06, 2003 | 6.839 | 6.850 | 6.724 | 6.756 | 322,746 | -0.13(-1.82%) |
Mar 05, 2003 | 6.691 | 6.885 | 6.691 | 6.881 | 514,766 | +0.22(+3.36%) |
Mar 04, 2003 | 6.766 | 6.808 | 6.641 | 6.658 | 803,035 | -0.08(-1.18%) |