Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.858 | 6.908 | 6.843 | 6.890 | 758,186 | -0.12(-1.74%) |
May 29, 2003 | 7.051 | 7.054 | 6.974 | 7.012 | 276,525 | -0.00(-0.05%) |
May 28, 2003 | 6.990 | 7.037 | 6.959 | 7.016 | 310,034 | -0.04(-0.54%) |
May 27, 2003 | 6.972 | 7.058 | 6.961 | 7.054 | 639,883 | +0.13(+1.93%) |
May 23, 2003 | 6.906 | 6.948 | 6.862 | 6.921 | 516,627 | +0.02(+0.25%) |
May 22, 2003 | 6.950 | 6.950 | 6.845 | 6.904 | 1,410,017 | -0.13(-1.84%) |
May 21, 2003 | 7.079 | 7.079 | 6.995 | 7.033 | 191,440 | +0.02(+0.24%) |
May 20, 2003 | 6.978 | 7.026 | 6.950 | 7.016 | 436,496 | +0.14(+2.02%) |
May 19, 2003 | 6.885 | 6.921 | 6.864 | 6.877 | 1,297,250 | +0.09(+1.32%) |
May 16, 2003 | 6.835 | 6.835 | 6.725 | 6.787 | 1,710,144 | -0.09(-1.33%) |
May 15, 2003 | 6.856 | 6.894 | 6.835 | 6.879 | 504,971 | -0.10(-1.42%) |
May 14, 2003 | 7.011 | 7.011 | 6.940 | 6.978 | 521,872 | -0.21(-2.97%) |
May 13, 2003 | 7.207 | 7.215 | 7.173 | 7.192 | 337,716 | -0.02(-0.26%) |
May 12, 2003 | 7.165 | 7.264 | 7.138 | 7.211 | 486,031 | +0.10(+1.34%) |
May 09, 2003 | 7.054 | 7.134 | 7.035 | 7.115 | 365,106 | +0.09(+1.22%) |
May 08, 2003 | 7.007 | 7.093 | 6.995 | 7.030 | 354,616 | +0.07(+0.96%) |
May 07, 2003 | 7.001 | 7.043 | 6.959 | 6.963 | 429,503 | -0.15(-2.07%) |
May 06, 2003 | 7.102 | 7.155 | 7.077 | 7.110 | 1,399,235 | +0.08(+1.11%) |
May 05, 2003 | 6.978 | 7.047 | 6.940 | 7.032 | 1,085,995 | +0.23(+3.42%) |
May 02, 2003 | 6.879 | 6.919 | 6.747 | 6.799 | 2,314,187 | -0.71(-9.42%) |
May 01, 2003 | 7.461 | 7.506 | 7.417 | 7.506 | 335,676 | +0.02(+0.25%) |
Apr 30, 2003 | 7.562 | 7.562 | 7.468 | 7.487 | 652,996 | +0.12(+1.60%) |
Apr 29, 2003 | 7.401 | 7.445 | 7.293 | 7.369 | 878,237 | -0.11(-1.43%) |
Apr 28, 2003 | 7.369 | 7.489 | 7.367 | 7.476 | 548,388 | +0.19(+2.59%) |
Apr 25, 2003 | 7.335 | 7.335 | 7.270 | 7.287 | 342,669 | -0.02(-0.29%) |
Apr 24, 2003 | 7.318 | 7.358 | 7.264 | 7.308 | 486,031 | -0.09(-1.19%) |
Apr 23, 2003 | 7.380 | 7.401 | 7.289 | 7.396 | 544,600 | -0.13(-1.72%) |
Apr 22, 2003 | 7.407 | 7.550 | 7.405 | 7.525 | 402,986 | +0.04(+0.59%) |
Apr 21, 2003 | 7.512 | 7.512 | 7.455 | 7.481 | 145,693 | -0.04(-0.58%) |
Apr 17, 2003 | 7.487 | 7.533 | 7.468 | 7.525 | 359,570 | +0.10(+1.34%) |
Apr 16, 2003 | 7.491 | 7.502 | 7.409 | 7.426 | 546,057 | -0.10(-1.37%) |
Apr 15, 2003 | 7.474 | 7.544 | 7.466 | 7.529 | 283,810 | +0.07(+1.00%) |
Apr 14, 2003 | 7.388 | 7.462 | 7.388 | 7.455 | 268,657 | +0.08(+1.03%) |
Apr 11, 2003 | 7.417 | 7.436 | 7.358 | 7.379 | 193,480 | +0.01(+0.10%) |
Apr 10, 2003 | 7.380 | 7.409 | 7.348 | 7.371 | 337,425 | +0.06(+0.76%) |
Apr 09, 2003 | 7.354 | 7.419 | 7.316 | 7.316 | 397,450 | -0.00(-0.05%) |
Apr 08, 2003 | 7.325 | 7.359 | 7.281 | 7.319 | 243,307 | +0.08(+1.05%) |
Apr 07, 2003 | 7.344 | 7.361 | 7.241 | 7.243 | 402,695 | +0.03(+0.45%) |
Apr 04, 2003 | 7.171 | 7.236 | 7.169 | 7.211 | 364,815 | +0.13(+1.80%) |
Apr 03, 2003 | 7.125 | 7.148 | 7.083 | 7.083 | 666,399 | -0.21(-2.93%) |
Apr 02, 2003 | 7.230 | 7.323 | 7.230 | 7.297 | 534,693 | +0.10(+1.43%) |
Apr 01, 2003 | 7.142 | 7.213 | 7.142 | 7.194 | 390,165 | +0.13(+1.84%) |
Mar 31, 2003 | 7.081 | 7.121 | 7.035 | 7.064 | 485,157 | -0.07(-0.99%) |
Mar 28, 2003 | 7.131 | 7.150 | 7.104 | 7.134 | 508,177 | +0.06(+0.92%) |
Mar 27, 2003 | 7.081 | 7.123 | 7.020 | 7.070 | 405,026 | -0.03(-0.43%) |
Mar 26, 2003 | 7.093 | 7.131 | 7.068 | 7.100 | 720,014 | +0.14(+2.03%) |
Mar 25, 2003 | 6.953 | 7.026 | 6.909 | 6.959 | 827,536 | +0.23(+3.49%) |
Mar 24, 2003 | 6.831 | 6.892 | 6.725 | 6.725 | 794,901 | -0.44(-6.12%) |
Mar 21, 2003 | 7.058 | 7.197 | 7.053 | 7.163 | 767,510 | +0.21(+3.04%) |
Mar 20, 2003 | 6.921 | 6.990 | 6.877 | 6.951 | 828,410 | +0.05(+0.66%) |
Mar 19, 2003 | 6.913 | 6.944 | 6.845 | 6.906 | 1,135,240 | +0.09(+1.34%) |
Mar 18, 2003 | 6.908 | 6.909 | 6.778 | 6.814 | 707,776 | +0.02(+0.31%) |
Mar 17, 2003 | 6.538 | 6.847 | 6.536 | 6.793 | 693,207 | +0.23(+3.55%) |
Mar 14, 2003 | 6.557 | 6.627 | 6.501 | 6.561 | 699,035 | -0.03(-0.46%) |
Mar 13, 2003 | 6.486 | 6.608 | 6.431 | 6.591 | 1,010,235 | +0.29(+4.66%) |
Mar 12, 2003 | 6.328 | 6.353 | 6.235 | 6.297 | 1,881,770 | -0.18(-2.74%) |
Mar 11, 2003 | 6.416 | 6.517 | 6.416 | 6.475 | 570,533 | +0.05(+0.80%) |
Mar 10, 2003 | 6.425 | 6.479 | 6.400 | 6.423 | 616,864 | -0.17(-2.63%) |
Mar 07, 2003 | 6.534 | 6.650 | 6.501 | 6.597 | 579,858 | -0.15(-2.26%) |
Mar 06, 2003 | 6.778 | 6.824 | 6.742 | 6.749 | 401,821 | -0.06(-0.84%) |
Mar 05, 2003 | 6.797 | 6.816 | 6.765 | 6.807 | 757,895 | +0.06(+0.90%) |
Mar 04, 2003 | 6.862 | 6.862 | 6.717 | 6.746 | 675,141 | +0.05(+0.77%) |