Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.486 | 7.680 | 7.486 | 7.680 | 263,200 | +0.24(+3.23%) |
May 29, 2003 | 7.514 | 7.543 | 7.429 | 7.440 | 238,349 | -0.05(-0.69%) |
May 28, 2003 | 7.343 | 7.571 | 7.314 | 7.491 | 264,950 | +0.12(+1.63%) |
May 27, 2003 | 7.371 | 7.446 | 7.320 | 7.371 | 201,424 | +0.00(+0.00%) |
May 23, 2003 | 7.400 | 7.423 | 7.314 | 7.371 | 127,399 | +0.03(+0.39%) |
May 22, 2003 | 7.371 | 7.440 | 7.286 | 7.343 | 131,950 | -0.09(-1.15%) |
May 21, 2003 | 7.251 | 7.451 | 7.171 | 7.429 | 389,374 | +0.18(+2.44%) |
May 20, 2003 | 7.234 | 7.429 | 7.200 | 7.251 | 104,824 | +0.02(+0.32%) |
May 19, 2003 | 7.371 | 7.429 | 7.223 | 7.229 | 104,649 | -0.17(-2.32%) |
May 16, 2003 | 7.223 | 7.469 | 7.206 | 7.400 | 242,374 | +0.04(+0.54%) |
May 15, 2003 | 7.400 | 7.434 | 7.269 | 7.360 | 395,324 | -0.08(-1.08%) |
May 14, 2003 | 7.423 | 7.474 | 7.371 | 7.440 | 396,899 | +0.01(+0.15%) |
May 13, 2003 | 7.314 | 7.474 | 7.103 | 7.429 | 362,074 | +0.06(+0.78%) |
May 12, 2003 | 7.109 | 7.429 | 7.069 | 7.371 | 470,399 | +0.26(+3.70%) |
May 09, 2003 | 7.114 | 7.126 | 7.051 | 7.109 | 110,774 | +0.02(+0.32%) |
May 08, 2003 | 7.091 | 7.120 | 6.954 | 7.086 | 102,024 | -0.01(-0.08%) |
May 07, 2003 | 6.857 | 7.143 | 6.857 | 7.091 | 479,674 | +0.26(+3.76%) |
May 06, 2003 | 6.954 | 6.983 | 6.800 | 6.834 | 190,749 | -0.11(-1.64%) |
May 05, 2003 | 6.943 | 7.017 | 6.886 | 6.949 | 438,899 | +0.06(+0.91%) |
May 02, 2003 | 6.629 | 6.943 | 6.629 | 6.886 | 938,524 | +0.26(+3.88%) |
May 01, 2003 | 6.503 | 6.629 | 6.434 | 6.629 | 490,524 | +0.13(+1.93%) |
Apr 30, 2003 | 6.303 | 6.503 | 6.303 | 6.503 | 301,875 | +0.19(+2.99%) |
Apr 29, 2003 | 6.571 | 6.571 | 6.286 | 6.314 | 461,474 | +0.07(+1.10%) |
Apr 28, 2003 | 6.171 | 6.274 | 6.057 | 6.246 | 125,474 | +0.05(+0.74%) |
Apr 25, 2003 | 6.126 | 6.200 | 6.091 | 6.200 | 131,775 | +0.11(+1.88%) |
Apr 24, 2003 | 6.257 | 6.257 | 6.000 | 6.086 | 127,399 | -0.21(-3.27%) |
Apr 23, 2003 | 6.314 | 6.337 | 6.280 | 6.291 | 397,774 | +0.03(+0.46%) |
Apr 22, 2003 | 6.086 | 6.309 | 6.029 | 6.263 | 414,749 | +0.17(+2.72%) |
Apr 21, 2003 | 6.029 | 6.097 | 5.886 | 6.097 | 323,050 | +0.18(+3.09%) |
Apr 17, 2003 | 5.714 | 5.937 | 5.691 | 5.914 | 311,675 | +0.17(+2.88%) |
Apr 16, 2003 | 5.880 | 5.971 | 5.686 | 5.749 | 274,050 | -0.07(-1.28%) |
Apr 15, 2003 | 5.914 | 5.914 | 5.800 | 5.823 | 352,274 | -0.03(-0.59%) |
Apr 14, 2003 | 6.114 | 6.137 | 5.857 | 5.857 | 666,050 | -0.23(-3.76%) |
Apr 11, 2003 | 6.286 | 6.309 | 5.983 | 6.086 | 318,150 | -0.14(-2.29%) |
Apr 10, 2003 | 6.229 | 6.320 | 6.200 | 6.229 | 306,075 | -0.03(-0.46%) |
Apr 09, 2003 | 6.286 | 6.314 | 6.200 | 6.257 | 131,425 | -0.03(-0.45%) |
Apr 08, 2003 | 6.446 | 6.446 | 6.274 | 6.286 | 419,299 | -0.18(-2.74%) |
Apr 07, 2003 | 6.486 | 6.543 | 6.371 | 6.463 | 174,650 | +0.03(+0.53%) |
Apr 04, 2003 | 6.509 | 6.514 | 6.377 | 6.429 | 280,525 | -0.06(-0.88%) |
Apr 03, 2003 | 6.800 | 6.800 | 6.486 | 6.486 | 310,800 | -0.29(-4.22%) |
Apr 02, 2003 | 6.800 | 6.829 | 6.720 | 6.771 | 88,899 | -0.06(-0.84%) |
Apr 01, 2003 | 6.857 | 6.886 | 6.731 | 6.829 | 727,649 | -0.03(-0.42%) |
Mar 31, 2003 | 6.829 | 6.857 | 6.720 | 6.857 | 200,899 | +0.00(+0.00%) |
Mar 28, 2003 | 6.840 | 6.869 | 6.743 | 6.857 | 505,224 | +0.03(+0.42%) |
Mar 27, 2003 | 6.514 | 6.840 | 6.486 | 6.829 | 560,350 | +0.35(+5.38%) |
Mar 26, 2003 | 6.691 | 6.691 | 6.429 | 6.480 | 169,225 | -0.22(-3.32%) |
Mar 25, 2003 | 6.600 | 6.743 | 6.566 | 6.703 | 46,374 | +0.06(+0.95%) |
Mar 24, 2003 | 6.720 | 6.720 | 6.543 | 6.640 | 51,974 | -0.07(-1.11%) |
Mar 21, 2003 | 6.829 | 6.851 | 6.703 | 6.714 | 92,224 | -0.06(-0.84%) |
Mar 20, 2003 | 6.829 | 6.857 | 6.686 | 6.771 | 119,174 | -0.09(-1.25%) |
Mar 19, 2003 | 6.840 | 6.863 | 6.657 | 6.857 | 87,674 | +0.02(+0.25%) |
Mar 18, 2003 | 6.789 | 6.857 | 6.657 | 6.840 | 104,999 | +0.01(+0.17%) |
Mar 17, 2003 | 6.771 | 6.886 | 6.754 | 6.829 | 229,949 | +0.01(+0.17%) |
Mar 14, 2003 | 6.726 | 6.891 | 6.680 | 6.817 | 146,300 | +0.11(+1.62%) |
Mar 13, 2003 | 6.703 | 6.760 | 6.623 | 6.709 | 126,349 | +0.06(+0.95%) |
Mar 12, 2003 | 6.629 | 6.674 | 6.566 | 6.646 | 131,075 | +0.02(+0.26%) |
Mar 11, 2003 | 6.777 | 6.857 | 6.543 | 6.629 | 222,599 | -0.18(-2.68%) |
Mar 10, 2003 | 6.846 | 6.863 | 6.800 | 6.811 | 108,499 | -0.04(-0.58%) |
Mar 07, 2003 | 6.857 | 6.857 | 6.771 | 6.851 | 107,799 | -0.01(-0.08%) |
Mar 06, 2003 | 6.674 | 6.909 | 6.634 | 6.857 | 306,950 | +0.15(+2.30%) |
Mar 05, 2003 | 6.549 | 6.703 | 6.543 | 6.703 | 236,599 | +0.10(+1.47%) |
Mar 04, 2003 | 6.514 | 6.629 | 6.514 | 6.606 | 170,800 | +0.07(+1.14%) |