Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.881 | 6.968 | 6.835 | 6.949 | 493,990 | +0.04(+0.60%) |
May 29, 2003 | 6.904 | 6.949 | 6.872 | 6.908 | 472,408 | +0.00(+0.07%) |
May 28, 2003 | 6.904 | 6.917 | 6.853 | 6.904 | 273,591 | +0.05(+0.67%) |
May 27, 2003 | 6.972 | 7.009 | 6.858 | 6.858 | 219,963 | -0.15(-2.10%) |
May 23, 2003 | 6.949 | 7.055 | 6.936 | 7.005 | 186,391 | +0.06(+0.79%) |
May 22, 2003 | 6.972 | 6.972 | 6.858 | 6.949 | 150,638 | +0.00(+0.00%) |
May 21, 2003 | 6.812 | 7.027 | 6.583 | 6.949 | 655,093 | +0.14(+2.02%) |
May 20, 2003 | 7.018 | 7.018 | 6.734 | 6.812 | 349,456 | -0.21(-2.94%) |
May 19, 2003 | 7.248 | 7.252 | 7.018 | 7.018 | 145,842 | -0.28(-3.77%) |
May 16, 2003 | 7.248 | 7.321 | 7.225 | 7.294 | 299,969 | +0.05(+0.70%) |
May 15, 2003 | 7.523 | 7.527 | 7.243 | 7.243 | 523,857 | -0.31(-4.07%) |
May 14, 2003 | 7.482 | 7.615 | 7.482 | 7.550 | 746,000 | +0.02(+0.30%) |
May 13, 2003 | 7.500 | 7.624 | 7.500 | 7.527 | 666,865 | +0.08(+1.05%) |
May 12, 2003 | 7.316 | 7.449 | 7.266 | 7.449 | 470,664 | +0.13(+1.82%) |
May 09, 2003 | 7.133 | 7.339 | 7.133 | 7.316 | 278,823 | +0.20(+2.77%) |
May 08, 2003 | 6.949 | 7.248 | 6.936 | 7.119 | 781,752 | +0.11(+1.64%) |
May 07, 2003 | 6.881 | 7.018 | 6.835 | 7.005 | 299,315 | +0.12(+1.80%) |
May 06, 2003 | 6.917 | 6.972 | 6.872 | 6.881 | 305,201 | -0.08(-1.19%) |
May 05, 2003 | 6.972 | 7.018 | 6.922 | 6.963 | 313,049 | -0.01(-0.13%) |
May 02, 2003 | 6.628 | 6.972 | 6.624 | 6.972 | 414,856 | +0.39(+5.92%) |
May 01, 2003 | 6.628 | 6.656 | 6.541 | 6.583 | 734,882 | -0.07(-1.03%) |
Apr 30, 2003 | 6.651 | 6.697 | 6.605 | 6.651 | 255,061 | -0.06(-0.89%) |
Apr 29, 2003 | 6.720 | 6.784 | 6.697 | 6.711 | 239,365 | +0.08(+1.18%) |
Apr 28, 2003 | 6.514 | 6.674 | 6.491 | 6.633 | 508,378 | +0.09(+1.33%) |
Apr 25, 2003 | 6.422 | 6.578 | 6.422 | 6.546 | 237,839 | +0.08(+1.21%) |
Apr 24, 2003 | 6.514 | 6.583 | 6.449 | 6.468 | 243,071 | -0.09(-1.40%) |
Apr 23, 2003 | 6.468 | 6.651 | 6.445 | 6.560 | 206,665 | +0.11(+1.78%) |
Apr 22, 2003 | 6.408 | 6.472 | 6.243 | 6.445 | 269,667 | +0.05(+0.72%) |
Apr 21, 2003 | 6.358 | 6.477 | 6.330 | 6.399 | 94,394 | +0.06(+0.94%) |
Apr 17, 2003 | 6.055 | 6.353 | 6.032 | 6.339 | 816,196 | +0.28(+4.70%) |
Apr 16, 2003 | 6.179 | 6.197 | 5.986 | 6.055 | 354,906 | -0.12(-2.00%) |
Apr 15, 2003 | 6.101 | 6.239 | 6.101 | 6.179 | 194,675 | +0.07(+1.20%) |
Apr 14, 2003 | 6.032 | 6.174 | 6.032 | 6.105 | 136,468 | +0.10(+1.60%) |
Apr 11, 2003 | 6.009 | 6.087 | 5.954 | 6.009 | 136,686 | +0.03(+0.46%) |
Apr 10, 2003 | 6.128 | 6.147 | 5.963 | 5.982 | 127,094 | -0.16(-2.54%) |
Apr 09, 2003 | 6.197 | 6.239 | 6.105 | 6.138 | 94,830 | -0.05(-0.74%) |
Apr 08, 2003 | 6.330 | 6.330 | 6.147 | 6.183 | 539,553 | -0.10(-1.61%) |
Apr 07, 2003 | 6.298 | 6.472 | 6.248 | 6.284 | 49,486 | +0.04(+0.66%) |
Apr 04, 2003 | 6.284 | 6.284 | 6.216 | 6.243 | 168,296 | -0.05(-0.73%) |
Apr 03, 2003 | 6.413 | 6.449 | 6.239 | 6.289 | 985,583 | -0.01(-0.15%) |
Apr 02, 2003 | 6.206 | 6.330 | 6.170 | 6.298 | 349,456 | +0.22(+3.62%) |
Apr 01, 2003 | 5.826 | 6.105 | 5.816 | 6.078 | 298,443 | +0.29(+4.99%) |
Mar 31, 2003 | 5.917 | 5.917 | 5.716 | 5.789 | 23,762 | -0.11(-1.94%) |
Mar 28, 2003 | 5.826 | 5.904 | 5.807 | 5.904 | 67,362 | +0.08(+1.34%) |
Mar 27, 2003 | 5.986 | 6.101 | 5.688 | 5.826 | 170,694 | -0.11(-1.93%) |
Mar 26, 2003 | 6.307 | 6.312 | 5.853 | 5.940 | 171,784 | -0.38(-6.02%) |
Mar 25, 2003 | 6.101 | 6.491 | 6.083 | 6.321 | 80,224 | +0.17(+2.84%) |
Mar 24, 2003 | 6.234 | 6.266 | 6.147 | 6.147 | 138,866 | -0.13(-2.05%) |
Mar 21, 2003 | 6.115 | 6.303 | 6.096 | 6.275 | 48,832 | +0.15(+2.47%) |
Mar 20, 2003 | 6.027 | 6.133 | 5.803 | 6.124 | 202,959 | +0.11(+1.91%) |
Mar 19, 2003 | 6.055 | 6.055 | 5.940 | 6.009 | 349,674 | -0.07(-1.13%) |
Mar 18, 2003 | 5.734 | 6.105 | 5.688 | 6.078 | 440,580 | +0.45(+8.08%) |
Mar 17, 2003 | 5.505 | 5.624 | 5.390 | 5.624 | 274,681 | -0.04(-0.73%) |
Mar 14, 2003 | 5.734 | 5.780 | 5.596 | 5.665 | 215,821 | -0.05(-0.80%) |
Mar 13, 2003 | 5.413 | 5.734 | 5.413 | 5.711 | 382,810 | +0.44(+8.26%) |
Mar 12, 2003 | 5.289 | 5.289 | 5.161 | 5.275 | 310,869 | -0.05(-0.86%) |
Mar 11, 2003 | 5.275 | 5.353 | 5.261 | 5.321 | 240,455 | +0.07(+1.40%) |
Mar 10, 2003 | 5.477 | 5.477 | 5.115 | 5.248 | 212,769 | -0.25(-4.51%) |
Mar 07, 2003 | 5.642 | 5.642 | 5.482 | 5.495 | 219,091 | -0.10(-1.80%) |
Mar 06, 2003 | 5.560 | 5.702 | 5.560 | 5.596 | 73,684 | -0.01(-0.16%) |
Mar 05, 2003 | 5.573 | 5.638 | 5.491 | 5.605 | 149,112 | +0.06(+0.99%) |
Mar 04, 2003 | 5.734 | 5.743 | 5.550 | 5.550 | 35,534 | -0.20(-3.43%) |