Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.684 | 7.963 | 7.684 | 7.851 | 472,791 | +0.17(+2.26%) |
May 29, 2003 | 7.488 | 7.767 | 7.488 | 7.678 | 287,397 | +0.13(+1.78%) |
May 28, 2003 | 7.516 | 7.667 | 7.382 | 7.544 | 425,906 | -0.03(-0.37%) |
May 27, 2003 | 7.438 | 7.577 | 7.404 | 7.572 | 398,705 | +0.14(+1.88%) |
May 23, 2003 | 7.209 | 7.460 | 7.181 | 7.432 | 263,238 | +0.23(+3.26%) |
May 22, 2003 | 7.237 | 7.376 | 7.192 | 7.197 | 204,542 | -0.04(-0.54%) |
May 21, 2003 | 7.175 | 7.237 | 7.097 | 7.237 | 132,066 | +0.02(+0.31%) |
May 20, 2003 | 7.153 | 7.320 | 7.130 | 7.214 | 174,657 | +0.09(+1.25%) |
May 19, 2003 | 7.186 | 7.348 | 7.075 | 7.125 | 253,038 | -0.06(-0.78%) |
May 16, 2003 | 7.376 | 7.499 | 7.181 | 7.181 | 255,364 | -0.22(-3.02%) |
May 15, 2003 | 7.259 | 7.404 | 7.175 | 7.404 | 229,774 | +0.17(+2.32%) |
May 14, 2003 | 7.164 | 7.237 | 6.996 | 7.237 | 281,849 | +0.18(+2.61%) |
May 13, 2003 | 6.963 | 7.114 | 6.935 | 7.052 | 403,716 | +0.07(+1.04%) |
May 12, 2003 | 6.985 | 6.985 | 6.873 | 6.980 | 304,218 | -0.01(-0.08%) |
May 09, 2003 | 6.940 | 7.041 | 6.940 | 6.985 | 226,553 | +0.07(+0.97%) |
May 08, 2003 | 7.052 | 7.052 | 6.817 | 6.918 | 192,552 | -0.13(-1.90%) |
May 07, 2003 | 7.097 | 7.108 | 6.985 | 7.052 | 121,150 | -0.03(-0.47%) |
May 06, 2003 | 6.929 | 7.136 | 6.924 | 7.086 | 290,260 | +0.18(+2.67%) |
May 05, 2003 | 6.734 | 6.935 | 6.717 | 6.901 | 365,778 | +0.12(+1.73%) |
May 02, 2003 | 6.510 | 6.790 | 6.510 | 6.784 | 300,281 | +0.17(+2.62%) |
Apr 30, 2003 | 6.594 | 6.790 | 6.594 | 6.611 | 326,587 | +0.11(+1.63%) |
Apr 29, 2003 | 6.594 | 6.700 | 6.505 | 6.505 | 161,235 | -0.09(-1.36%) |
Apr 28, 2003 | 6.627 | 6.773 | 6.594 | 6.594 | 200,963 | -0.01(-0.08%) |
Apr 25, 2003 | 6.650 | 6.678 | 6.555 | 6.600 | 85,897 | -0.08(-1.17%) |
Apr 24, 2003 | 6.577 | 6.857 | 6.566 | 6.678 | 156,583 | +0.08(+1.27%) |
Apr 23, 2003 | 6.566 | 6.655 | 6.510 | 6.594 | 129,382 | +0.00(+0.00%) |
Apr 22, 2003 | 6.370 | 6.644 | 6.370 | 6.594 | 200,963 | +0.22(+3.51%) |
Apr 21, 2003 | 6.482 | 6.555 | 6.348 | 6.370 | 93,591 | -0.15(-2.31%) |
Apr 17, 2003 | 6.510 | 6.560 | 6.426 | 6.521 | 96,813 | +0.01(+0.17%) |
Apr 16, 2003 | 6.499 | 6.510 | 6.348 | 6.510 | 185,215 | +0.07(+1.04%) |
Apr 15, 2003 | 6.398 | 6.443 | 6.315 | 6.443 | 148,888 | +0.06(+0.87%) |
Apr 14, 2003 | 6.203 | 6.387 | 6.180 | 6.387 | 102,002 | +0.23(+3.81%) |
Apr 11, 2003 | 6.220 | 6.270 | 6.147 | 6.152 | 126,698 | -0.07(-1.08%) |
Apr 10, 2003 | 6.175 | 6.303 | 6.147 | 6.220 | 187,720 | +0.04(+0.72%) |
Apr 09, 2003 | 6.393 | 6.566 | 6.007 | 6.175 | 574,257 | -0.18(-2.90%) |
Apr 08, 2003 | 6.063 | 6.370 | 6.063 | 6.359 | 294,734 | +0.28(+4.60%) |
Apr 07, 2003 | 6.063 | 6.220 | 6.063 | 6.080 | 106,118 | +0.01(+0.18%) |
Apr 04, 2003 | 6.007 | 6.203 | 6.007 | 6.069 | 84,823 | +0.03(+0.56%) |
Apr 03, 2003 | 6.119 | 6.175 | 6.007 | 6.035 | 192,015 | -0.06(-1.01%) |
Apr 02, 2003 | 6.113 | 6.186 | 6.024 | 6.097 | 248,922 | +0.03(+0.55%) |
Apr 01, 2003 | 5.918 | 6.063 | 5.862 | 6.063 | 100,750 | +0.15(+2.46%) |
Mar 31, 2003 | 5.867 | 5.923 | 5.756 | 5.918 | 119,003 | -0.01(-0.09%) |
Mar 28, 2003 | 5.923 | 5.946 | 5.862 | 5.923 | 172,151 | +0.00(+0.00%) |
Mar 27, 2003 | 5.867 | 5.946 | 5.756 | 5.923 | 156,762 | +0.05(+0.86%) |
Mar 26, 2003 | 5.912 | 6.002 | 5.817 | 5.873 | 301,892 | +0.01(+0.10%) |
Mar 25, 2003 | 5.923 | 6.024 | 5.851 | 5.867 | 210,984 | -0.11(-1.87%) |
Mar 24, 2003 | 5.935 | 6.069 | 5.812 | 5.979 | 152,467 | -0.09(-1.56%) |
Mar 21, 2003 | 5.979 | 6.085 | 5.979 | 6.074 | 171,615 | +0.09(+1.59%) |
Mar 20, 2003 | 5.812 | 6.035 | 5.812 | 5.979 | 140,477 | +0.11(+1.90%) |
Mar 19, 2003 | 6.074 | 6.091 | 5.867 | 5.867 | 139,940 | -0.21(-3.49%) |
Mar 18, 2003 | 5.895 | 6.119 | 5.856 | 6.080 | 165,172 | +0.07(+1.21%) |
Mar 17, 2003 | 5.867 | 6.013 | 5.812 | 6.007 | 230,132 | +0.20(+3.37%) |
Mar 14, 2003 | 5.862 | 5.946 | 5.722 | 5.812 | 190,047 | +0.01(+0.10%) |
Mar 13, 2003 | 5.644 | 5.834 | 5.588 | 5.806 | 204,542 | +0.22(+3.90%) |
Mar 12, 2003 | 5.616 | 5.678 | 5.476 | 5.588 | 554,214 | -0.03(-0.50%) |
Mar 11, 2003 | 5.644 | 5.672 | 5.532 | 5.616 | 152,825 | +0.03(+0.50%) |
Mar 10, 2003 | 5.633 | 5.644 | 5.527 | 5.588 | 405,684 | -0.08(-1.48%) |
Mar 07, 2003 | 5.616 | 5.722 | 5.588 | 5.672 | 162,667 | +0.03(+0.59%) |
Mar 06, 2003 | 5.644 | 5.672 | 5.555 | 5.638 | 107,550 | -0.03(-0.59%) |
Mar 05, 2003 | 5.616 | 5.672 | 5.527 | 5.672 | 107,192 | +0.05(+0.89%) |
Mar 04, 2003 | 5.700 | 5.717 | 5.605 | 5.622 | 166,425 | -0.11(-1.85%) |