Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.159 | 7.316 | 7.127 | 7.254 | 1,848,108 | +0.13(+1.79%) |
May 29, 2003 | 7.169 | 7.169 | 7.053 | 7.127 | 2,348,323 | -0.03(-0.41%) |
May 28, 2003 | 7.244 | 7.244 | 7.127 | 7.157 | 1,726,001 | -0.10(-1.35%) |
May 27, 2003 | 6.932 | 7.258 | 6.932 | 7.254 | 4,145,042 | +0.34(+4.84%) |
May 23, 2003 | 6.841 | 6.957 | 6.798 | 6.919 | 1,015,516 | +0.12(+1.81%) |
May 22, 2003 | 6.703 | 6.828 | 6.628 | 6.796 | 1,166,854 | +0.14(+2.14%) |
May 21, 2003 | 6.597 | 6.654 | 6.548 | 6.654 | 949,041 | +0.04(+0.58%) |
May 20, 2003 | 6.550 | 6.618 | 6.516 | 6.616 | 895,295 | +0.08(+1.27%) |
May 19, 2003 | 6.622 | 6.624 | 6.520 | 6.533 | 983,929 | +0.04(+0.65%) |
May 16, 2003 | 6.569 | 6.603 | 6.491 | 6.491 | 1,235,215 | -0.12(-1.83%) |
May 15, 2003 | 6.580 | 6.626 | 6.544 | 6.611 | 502,100 | +0.02(+0.32%) |
May 14, 2003 | 6.575 | 6.616 | 6.554 | 6.590 | 600,635 | -0.03(-0.38%) |
May 13, 2003 | 6.628 | 6.635 | 6.567 | 6.616 | 658,624 | -0.03(-0.51%) |
May 12, 2003 | 6.512 | 6.692 | 6.512 | 6.650 | 739,243 | +0.05(+0.80%) |
May 09, 2003 | 6.586 | 6.656 | 6.575 | 6.597 | 770,359 | -0.03(-0.45%) |
May 08, 2003 | 6.512 | 6.686 | 6.512 | 6.626 | 819,390 | +0.03(+0.45%) |
May 07, 2003 | 6.671 | 6.724 | 6.597 | 6.597 | 1,220,600 | -0.11(-1.71%) |
May 06, 2003 | 6.711 | 6.726 | 6.597 | 6.711 | 1,716,100 | +0.00(+0.00%) |
May 05, 2003 | 6.872 | 6.874 | 6.681 | 6.711 | 1,671,312 | -0.16(-2.35%) |
May 02, 2003 | 6.692 | 6.894 | 6.681 | 6.872 | 1,028,245 | +0.25(+3.75%) |
May 01, 2003 | 6.756 | 6.809 | 6.624 | 6.624 | 934,426 | -0.08(-1.17%) |
Apr 30, 2003 | 6.692 | 6.754 | 6.628 | 6.703 | 1,559,576 | +0.07(+1.12%) |
Apr 29, 2003 | 6.601 | 6.841 | 6.577 | 6.628 | 1,292,732 | +0.03(+0.42%) |
Apr 28, 2003 | 6.554 | 6.696 | 6.546 | 6.601 | 830,234 | +0.08(+1.17%) |
Apr 25, 2003 | 6.556 | 6.569 | 6.431 | 6.524 | 607,235 | -0.03(-0.45%) |
Apr 24, 2003 | 6.544 | 6.633 | 6.544 | 6.554 | 435,154 | -0.03(-0.48%) |
Apr 23, 2003 | 6.533 | 6.601 | 6.501 | 6.586 | 612,421 | +0.07(+1.14%) |
Apr 22, 2003 | 6.438 | 6.582 | 6.406 | 6.512 | 923,111 | +0.07(+1.15%) |
Apr 21, 2003 | 6.448 | 6.484 | 6.414 | 6.438 | 964,127 | +0.02(+0.33%) |
Apr 17, 2003 | 6.512 | 6.512 | 6.416 | 6.416 | 1,051,347 | -0.06(-0.98%) |
Apr 16, 2003 | 6.427 | 6.505 | 6.365 | 6.480 | 1,101,321 | +0.09(+1.36%) |
Apr 15, 2003 | 6.416 | 6.416 | 6.317 | 6.393 | 853,807 | +0.07(+1.14%) |
Apr 14, 2003 | 6.151 | 6.340 | 6.151 | 6.321 | 1,597,764 | -0.01(-0.17%) |
Apr 11, 2003 | 6.516 | 6.518 | 6.300 | 6.331 | 1,461,514 | -0.20(-2.99%) |
Apr 10, 2003 | 6.611 | 6.628 | 6.410 | 6.527 | 921,696 | -0.11(-1.60%) |
Apr 09, 2003 | 6.647 | 6.756 | 6.565 | 6.633 | 661,453 | -0.01(-0.22%) |
Apr 08, 2003 | 6.544 | 6.679 | 6.533 | 6.647 | 575,176 | +0.09(+1.39%) |
Apr 07, 2003 | 6.650 | 6.762 | 6.518 | 6.556 | 754,329 | +0.02(+0.26%) |
Apr 04, 2003 | 6.438 | 6.580 | 6.438 | 6.539 | 788,746 | +0.08(+1.25%) |
Apr 03, 2003 | 6.499 | 6.516 | 6.459 | 6.459 | 1,030,131 | -0.04(-0.62%) |
Apr 02, 2003 | 6.894 | 6.904 | 6.459 | 6.499 | 1,473,771 | +0.04(+0.57%) |
Mar 31, 2003 | 6.434 | 6.476 | 6.384 | 6.462 | 1,246,765 | +0.03(+0.44%) |
Mar 28, 2003 | 6.417 | 6.483 | 6.400 | 6.434 | 1,496,401 | +0.02(+0.26%) |
Mar 27, 2003 | 6.314 | 6.420 | 6.283 | 6.417 | 778,609 | +0.10(+1.63%) |
Mar 26, 2003 | 6.383 | 6.400 | 6.295 | 6.314 | 703,648 | -0.07(-1.11%) |
Mar 25, 2003 | 6.349 | 6.393 | 6.328 | 6.384 | 953,284 | +0.02(+0.31%) |
Mar 24, 2003 | 6.370 | 6.399 | 6.285 | 6.365 | 1,095,428 | -0.04(-0.64%) |
Mar 21, 2003 | 6.342 | 6.406 | 6.310 | 6.406 | 1,495,694 | +0.06(+1.00%) |
Mar 20, 2003 | 6.307 | 6.362 | 6.304 | 6.342 | 970,256 | +0.02(+0.34%) |
Mar 19, 2003 | 6.310 | 6.342 | 6.278 | 6.321 | 775,073 | -0.01(-0.22%) |
Mar 18, 2003 | 6.307 | 6.362 | 6.278 | 6.335 | 1,280,003 | +0.01(+0.22%) |
Mar 17, 2003 | 6.194 | 6.321 | 6.191 | 6.321 | 1,351,429 | +0.12(+1.94%) |
Mar 14, 2003 | 6.158 | 6.208 | 6.123 | 6.201 | 1,514,788 | +0.02(+0.34%) |
Mar 13, 2003 | 6.083 | 6.179 | 6.066 | 6.179 | 1,069,262 | +0.10(+1.60%) |
Mar 12, 2003 | 6.052 | 6.104 | 6.020 | 6.082 | 1,007,737 | +0.03(+0.49%) |
Mar 11, 2003 | 6.024 | 6.078 | 6.024 | 6.052 | 1,478,015 | +0.04(+0.73%) |
Mar 10, 2003 | 5.996 | 6.052 | 5.989 | 6.008 | 1,074,212 | +0.00(+0.00%) |
Mar 07, 2003 | 5.942 | 6.025 | 5.942 | 6.008 | 1,013,395 | +0.06(+1.02%) |
Mar 06, 2003 | 5.940 | 5.973 | 5.911 | 5.948 | 908,731 | +0.01(+0.14%) |
Mar 05, 2003 | 5.890 | 5.949 | 5.888 | 5.939 | 941,262 | +0.05(+0.84%) |
Mar 04, 2003 | 5.826 | 5.905 | 5.826 | 5.890 | 608,178 | +0.06(+0.97%) |