Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.802 | 6.851 | 6.787 | 6.834 | 764,405 | -0.12(-1.74%) |
May 29, 2003 | 6.993 | 6.997 | 6.918 | 6.955 | 278,793 | -0.00(-0.05%) |
May 28, 2003 | 6.933 | 6.980 | 6.902 | 6.959 | 312,577 | -0.04(-0.54%) |
May 27, 2003 | 6.916 | 7.001 | 6.904 | 6.997 | 645,132 | +0.13(+1.93%) |
May 23, 2003 | 6.849 | 6.891 | 6.806 | 6.865 | 520,864 | +0.02(+0.25%) |
May 22, 2003 | 6.893 | 6.893 | 6.789 | 6.848 | 1,421,582 | -0.13(-1.84%) |
May 21, 2003 | 7.022 | 7.022 | 6.938 | 6.976 | 193,010 | +0.02(+0.24%) |
May 20, 2003 | 6.921 | 6.969 | 6.893 | 6.959 | 440,076 | +0.14(+2.02%) |
May 19, 2003 | 6.829 | 6.865 | 6.808 | 6.821 | 1,307,891 | +0.09(+1.32%) |
May 16, 2003 | 6.780 | 6.780 | 6.670 | 6.732 | 1,724,171 | -0.09(-1.33%) |
May 15, 2003 | 6.800 | 6.838 | 6.780 | 6.823 | 509,113 | -0.10(-1.42%) |
May 14, 2003 | 6.954 | 6.954 | 6.884 | 6.921 | 526,152 | -0.21(-2.97%) |
May 13, 2003 | 7.148 | 7.156 | 7.114 | 7.133 | 340,486 | -0.02(-0.26%) |
May 12, 2003 | 7.107 | 7.205 | 7.080 | 7.152 | 490,018 | +0.09(+1.34%) |
May 09, 2003 | 6.997 | 7.076 | 6.978 | 7.058 | 368,101 | +0.09(+1.22%) |
May 08, 2003 | 6.950 | 7.035 | 6.938 | 6.972 | 357,525 | +0.07(+0.96%) |
May 07, 2003 | 6.944 | 6.986 | 6.902 | 6.906 | 433,025 | -0.15(-2.06%) |
May 06, 2003 | 7.044 | 7.097 | 7.020 | 7.052 | 1,410,712 | +0.08(+1.11%) |
May 05, 2003 | 6.921 | 6.989 | 6.884 | 6.974 | 1,094,903 | +0.23(+3.42%) |
May 02, 2003 | 6.823 | 6.863 | 6.693 | 6.744 | 2,333,169 | -0.70(-9.42%) |
May 01, 2003 | 7.400 | 7.445 | 7.356 | 7.445 | 338,430 | +0.02(+0.25%) |
Apr 30, 2003 | 7.500 | 7.500 | 7.407 | 7.426 | 658,352 | +0.12(+1.60%) |
Apr 29, 2003 | 7.341 | 7.385 | 7.233 | 7.309 | 885,441 | -0.11(-1.43%) |
Apr 28, 2003 | 7.309 | 7.428 | 7.307 | 7.415 | 552,886 | +0.19(+2.59%) |
Apr 25, 2003 | 7.275 | 7.275 | 7.211 | 7.228 | 345,480 | -0.02(-0.29%) |
Apr 24, 2003 | 7.258 | 7.298 | 7.205 | 7.249 | 490,018 | -0.09(-1.19%) |
Apr 23, 2003 | 7.320 | 7.341 | 7.230 | 7.336 | 549,067 | -0.13(-1.72%) |
Apr 22, 2003 | 7.347 | 7.489 | 7.345 | 7.464 | 406,292 | +0.04(+0.59%) |
Apr 21, 2003 | 7.451 | 7.451 | 7.394 | 7.421 | 146,888 | -0.04(-0.58%) |
Apr 17, 2003 | 7.426 | 7.472 | 7.407 | 7.464 | 362,519 | +0.10(+1.34%) |
Apr 16, 2003 | 7.430 | 7.441 | 7.349 | 7.366 | 550,536 | -0.10(-1.37%) |
Apr 15, 2003 | 7.413 | 7.483 | 7.405 | 7.468 | 286,137 | +0.07(+1.00%) |
Apr 14, 2003 | 7.328 | 7.402 | 7.328 | 7.394 | 270,861 | +0.08(+1.03%) |
Apr 11, 2003 | 7.356 | 7.375 | 7.298 | 7.319 | 195,067 | +0.01(+0.10%) |
Apr 10, 2003 | 7.320 | 7.349 | 7.288 | 7.311 | 340,192 | +0.05(+0.76%) |
Apr 09, 2003 | 7.294 | 7.358 | 7.256 | 7.256 | 400,710 | -0.00(-0.05%) |
Apr 08, 2003 | 7.266 | 7.300 | 7.222 | 7.260 | 245,303 | +0.08(+1.05%) |
Apr 07, 2003 | 7.284 | 7.301 | 7.182 | 7.184 | 405,998 | +0.03(+0.45%) |
Apr 04, 2003 | 7.112 | 7.177 | 7.110 | 7.152 | 367,807 | +0.13(+1.80%) |
Apr 03, 2003 | 7.067 | 7.090 | 7.025 | 7.025 | 671,865 | -0.21(-2.93%) |
Apr 02, 2003 | 7.171 | 7.264 | 7.171 | 7.237 | 539,079 | +0.10(+1.43%) |
Apr 01, 2003 | 7.084 | 7.154 | 7.084 | 7.135 | 393,366 | +0.13(+1.84%) |
Mar 31, 2003 | 7.023 | 7.063 | 6.978 | 7.006 | 489,137 | -0.07(-0.99%) |
Mar 28, 2003 | 7.073 | 7.092 | 7.046 | 7.076 | 512,345 | +0.06(+0.92%) |
Mar 27, 2003 | 7.023 | 7.065 | 6.963 | 7.012 | 408,348 | -0.03(-0.43%) |
Mar 26, 2003 | 7.035 | 7.073 | 7.010 | 7.042 | 725,920 | +0.14(+2.03%) |
Mar 25, 2003 | 6.897 | 6.969 | 6.853 | 6.902 | 834,324 | +0.23(+3.49%) |
Mar 24, 2003 | 6.776 | 6.836 | 6.670 | 6.670 | 801,421 | -0.43(-6.12%) |
Mar 21, 2003 | 7.001 | 7.139 | 6.995 | 7.105 | 773,806 | +0.21(+3.04%) |
Mar 20, 2003 | 6.865 | 6.933 | 6.821 | 6.895 | 835,205 | +0.05(+0.66%) |
Mar 19, 2003 | 6.857 | 6.887 | 6.789 | 6.849 | 1,144,551 | +0.09(+1.34%) |
Mar 18, 2003 | 6.851 | 6.853 | 6.723 | 6.759 | 713,582 | +0.02(+0.31%) |
Mar 17, 2003 | 6.485 | 6.791 | 6.483 | 6.738 | 698,893 | +0.23(+3.54%) |
Mar 14, 2003 | 6.503 | 6.573 | 6.449 | 6.507 | 704,768 | -0.03(-0.46%) |
Mar 13, 2003 | 6.433 | 6.555 | 6.379 | 6.537 | 1,018,521 | +0.29(+4.66%) |
Mar 12, 2003 | 6.277 | 6.301 | 6.184 | 6.246 | 1,897,205 | -0.18(-2.74%) |
Mar 11, 2003 | 6.363 | 6.464 | 6.363 | 6.422 | 575,213 | +0.05(+0.80%) |
Mar 10, 2003 | 6.373 | 6.426 | 6.348 | 6.371 | 621,923 | -0.17(-2.63%) |
Mar 07, 2003 | 6.481 | 6.596 | 6.449 | 6.543 | 584,614 | -0.15(-2.26%) |
Mar 06, 2003 | 6.723 | 6.768 | 6.687 | 6.694 | 405,117 | -0.06(-0.84%) |
Mar 05, 2003 | 6.742 | 6.761 | 6.710 | 6.751 | 764,111 | +0.06(+0.90%) |
Mar 04, 2003 | 6.806 | 6.806 | 6.662 | 6.691 | 680,679 | +0.05(+0.77%) |