Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.588 | 7.864 | 7.588 | 7.754 | 478,728 | +0.17(+2.26%) |
May 29, 2003 | 7.395 | 7.671 | 7.395 | 7.583 | 291,006 | +0.13(+1.78%) |
May 28, 2003 | 7.423 | 7.572 | 7.290 | 7.450 | 431,254 | -0.03(-0.37%) |
May 27, 2003 | 7.346 | 7.483 | 7.312 | 7.478 | 403,712 | +0.14(+1.88%) |
May 23, 2003 | 7.119 | 7.368 | 7.092 | 7.340 | 266,544 | +0.23(+3.26%) |
May 22, 2003 | 7.147 | 7.285 | 7.103 | 7.108 | 207,110 | -0.04(-0.54%) |
May 21, 2003 | 7.086 | 7.147 | 7.009 | 7.147 | 133,725 | +0.02(+0.31%) |
May 20, 2003 | 7.064 | 7.230 | 7.042 | 7.125 | 176,850 | +0.09(+1.25%) |
May 19, 2003 | 7.097 | 7.257 | 6.987 | 7.036 | 256,215 | -0.06(-0.78%) |
May 16, 2003 | 7.285 | 7.406 | 7.092 | 7.092 | 258,571 | -0.22(-3.02%) |
May 15, 2003 | 7.169 | 7.312 | 7.086 | 7.312 | 232,660 | +0.17(+2.32%) |
May 14, 2003 | 7.075 | 7.147 | 6.910 | 7.147 | 285,389 | +0.18(+2.61%) |
May 13, 2003 | 6.876 | 7.025 | 6.849 | 6.965 | 408,785 | +0.07(+1.04%) |
May 12, 2003 | 6.898 | 6.898 | 6.788 | 6.893 | 308,038 | -0.01(-0.08%) |
May 09, 2003 | 6.854 | 6.954 | 6.854 | 6.898 | 229,398 | +0.07(+0.97%) |
May 08, 2003 | 6.965 | 6.965 | 6.733 | 6.832 | 194,970 | -0.13(-1.90%) |
May 07, 2003 | 7.009 | 7.020 | 6.898 | 6.965 | 122,671 | -0.03(-0.47%) |
May 06, 2003 | 6.843 | 7.047 | 6.838 | 6.998 | 293,905 | +0.18(+2.67%) |
May 05, 2003 | 6.650 | 6.849 | 6.634 | 6.816 | 370,371 | +0.12(+1.73%) |
May 02, 2003 | 6.429 | 6.705 | 6.429 | 6.700 | 304,052 | +0.17(+2.62%) |
Apr 30, 2003 | 6.512 | 6.705 | 6.512 | 6.529 | 330,688 | +0.10(+1.63%) |
Apr 29, 2003 | 6.512 | 6.617 | 6.424 | 6.424 | 163,260 | -0.09(-1.36%) |
Apr 28, 2003 | 6.545 | 6.689 | 6.512 | 6.512 | 203,486 | -0.01(-0.08%) |
Apr 25, 2003 | 6.567 | 6.595 | 6.474 | 6.518 | 86,975 | -0.08(-1.17%) |
Apr 24, 2003 | 6.496 | 6.772 | 6.485 | 6.595 | 158,549 | +0.08(+1.27%) |
Apr 23, 2003 | 6.485 | 6.573 | 6.429 | 6.512 | 131,007 | +0.00(+0.00%) |
Apr 22, 2003 | 6.291 | 6.562 | 6.291 | 6.512 | 203,486 | +0.22(+3.51%) |
Apr 21, 2003 | 6.402 | 6.474 | 6.269 | 6.291 | 94,767 | -0.15(-2.31%) |
Apr 17, 2003 | 6.429 | 6.479 | 6.347 | 6.440 | 98,028 | +0.01(+0.17%) |
Apr 16, 2003 | 6.418 | 6.429 | 6.269 | 6.429 | 187,541 | +0.07(+1.04%) |
Apr 15, 2003 | 6.319 | 6.363 | 6.236 | 6.363 | 150,757 | +0.06(+0.87%) |
Apr 14, 2003 | 6.126 | 6.308 | 6.104 | 6.308 | 103,283 | +0.23(+3.81%) |
Apr 11, 2003 | 6.142 | 6.192 | 6.071 | 6.076 | 128,289 | -0.07(-1.08%) |
Apr 10, 2003 | 6.098 | 6.225 | 6.071 | 6.142 | 190,078 | +0.04(+0.72%) |
Apr 09, 2003 | 6.313 | 6.485 | 5.933 | 6.098 | 581,468 | -0.18(-2.90%) |
Apr 08, 2003 | 5.988 | 6.291 | 5.988 | 6.280 | 298,435 | +0.28(+4.60%) |
Apr 07, 2003 | 5.988 | 6.142 | 5.988 | 6.004 | 107,451 | +0.01(+0.18%) |
Apr 04, 2003 | 5.933 | 6.126 | 5.933 | 5.993 | 85,888 | +0.03(+0.56%) |
Apr 03, 2003 | 6.043 | 6.098 | 5.933 | 5.960 | 194,426 | -0.06(-1.01%) |
Apr 02, 2003 | 6.038 | 6.109 | 5.949 | 6.021 | 252,048 | +0.03(+0.55%) |
Apr 01, 2003 | 5.844 | 5.988 | 5.789 | 5.988 | 102,015 | +0.14(+2.46%) |
Mar 31, 2003 | 5.795 | 5.850 | 5.684 | 5.844 | 120,497 | -0.01(-0.09%) |
Mar 28, 2003 | 5.850 | 5.872 | 5.789 | 5.850 | 174,313 | +0.00(+0.00%) |
Mar 27, 2003 | 5.795 | 5.872 | 5.684 | 5.850 | 158,730 | +0.05(+0.86%) |
Mar 26, 2003 | 5.839 | 5.927 | 5.745 | 5.800 | 305,683 | +0.01(+0.10%) |
Mar 25, 2003 | 5.850 | 5.949 | 5.778 | 5.795 | 213,634 | -0.11(-1.87%) |
Mar 24, 2003 | 5.861 | 5.993 | 5.740 | 5.905 | 154,381 | -0.09(-1.56%) |
Mar 21, 2003 | 5.905 | 6.010 | 5.905 | 5.999 | 173,770 | +0.09(+1.59%) |
Mar 20, 2003 | 5.740 | 5.960 | 5.740 | 5.905 | 142,241 | +0.11(+1.90%) |
Mar 19, 2003 | 5.999 | 6.015 | 5.795 | 5.795 | 141,697 | -0.21(-3.49%) |
Mar 18, 2003 | 5.822 | 6.043 | 5.784 | 6.004 | 167,247 | +0.07(+1.21%) |
Mar 17, 2003 | 5.795 | 5.938 | 5.740 | 5.933 | 233,022 | +0.19(+3.37%) |
Mar 14, 2003 | 5.789 | 5.872 | 5.651 | 5.740 | 192,433 | +0.01(+0.10%) |
Mar 13, 2003 | 5.574 | 5.762 | 5.519 | 5.734 | 207,110 | +0.22(+3.90%) |
Mar 12, 2003 | 5.546 | 5.607 | 5.408 | 5.519 | 561,174 | -0.03(-0.50%) |
Mar 11, 2003 | 5.574 | 5.602 | 5.464 | 5.546 | 154,744 | +0.03(+0.50%) |
Mar 10, 2003 | 5.563 | 5.574 | 5.458 | 5.519 | 410,779 | -0.08(-1.48%) |
Mar 07, 2003 | 5.546 | 5.651 | 5.519 | 5.602 | 164,710 | +0.03(+0.59%) |
Mar 06, 2003 | 5.574 | 5.602 | 5.486 | 5.568 | 108,900 | -0.03(-0.59%) |
Mar 05, 2003 | 5.546 | 5.602 | 5.458 | 5.602 | 108,538 | +0.05(+0.89%) |
Mar 04, 2003 | 5.629 | 5.646 | 5.535 | 5.552 | 168,515 | -0.10(-1.85%) |