Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.860 | 6.909 | 6.844 | 6.892 | 758,012 | -0.12(-1.74%) |
May 29, 2003 | 7.052 | 7.056 | 6.976 | 7.014 | 276,462 | -0.00(-0.05%) |
May 28, 2003 | 6.991 | 7.039 | 6.961 | 7.018 | 309,963 | -0.04(-0.54%) |
May 27, 2003 | 6.974 | 7.060 | 6.963 | 7.056 | 639,737 | +0.13(+1.93%) |
May 23, 2003 | 6.907 | 6.949 | 6.863 | 6.923 | 516,509 | +0.02(+0.25%) |
May 22, 2003 | 6.951 | 6.951 | 6.846 | 6.905 | 1,409,694 | -0.13(-1.84%) |
May 21, 2003 | 7.081 | 7.081 | 6.997 | 7.035 | 191,396 | +0.02(+0.24%) |
May 20, 2003 | 6.980 | 7.027 | 6.951 | 7.018 | 436,396 | +0.14(+2.02%) |
May 19, 2003 | 6.886 | 6.923 | 6.865 | 6.879 | 1,296,953 | +0.09(+1.32%) |
May 16, 2003 | 6.837 | 6.837 | 6.726 | 6.789 | 1,709,753 | -0.09(-1.33%) |
May 15, 2003 | 6.858 | 6.896 | 6.837 | 6.881 | 504,856 | -0.10(-1.42%) |
May 14, 2003 | 7.012 | 7.012 | 6.942 | 6.980 | 521,752 | -0.21(-2.97%) |
May 13, 2003 | 7.209 | 7.216 | 7.174 | 7.193 | 337,639 | -0.02(-0.26%) |
May 12, 2003 | 7.167 | 7.266 | 7.140 | 7.212 | 485,920 | +0.10(+1.34%) |
May 09, 2003 | 7.056 | 7.136 | 7.037 | 7.117 | 365,023 | +0.09(+1.22%) |
May 08, 2003 | 7.008 | 7.094 | 6.997 | 7.031 | 354,535 | +0.07(+0.96%) |
May 07, 2003 | 7.003 | 7.045 | 6.961 | 6.964 | 429,404 | -0.15(-2.07%) |
May 06, 2003 | 7.104 | 7.157 | 7.079 | 7.111 | 1,398,915 | +0.08(+1.11%) |
May 05, 2003 | 6.980 | 7.048 | 6.942 | 7.033 | 1,085,747 | +0.23(+3.42%) |
May 02, 2003 | 6.881 | 6.921 | 6.749 | 6.800 | 2,313,658 | -0.71(-9.42%) |
May 01, 2003 | 7.462 | 7.508 | 7.418 | 7.508 | 335,599 | +0.02(+0.25%) |
Apr 30, 2003 | 7.563 | 7.563 | 7.470 | 7.489 | 652,846 | +0.12(+1.60%) |
Apr 29, 2003 | 7.403 | 7.447 | 7.294 | 7.371 | 878,036 | -0.11(-1.43%) |
Apr 28, 2003 | 7.371 | 7.491 | 7.369 | 7.477 | 548,262 | +0.19(+2.59%) |
Apr 25, 2003 | 7.336 | 7.336 | 7.272 | 7.289 | 342,591 | -0.02(-0.29%) |
Apr 24, 2003 | 7.319 | 7.359 | 7.266 | 7.310 | 485,920 | -0.09(-1.19%) |
Apr 23, 2003 | 7.382 | 7.403 | 7.291 | 7.397 | 544,475 | -0.13(-1.72%) |
Apr 22, 2003 | 7.409 | 7.552 | 7.407 | 7.527 | 402,894 | +0.04(+0.59%) |
Apr 21, 2003 | 7.514 | 7.514 | 7.456 | 7.483 | 145,659 | -0.04(-0.58%) |
Apr 17, 2003 | 7.489 | 7.535 | 7.470 | 7.527 | 359,488 | +0.10(+1.34%) |
Apr 16, 2003 | 7.493 | 7.504 | 7.411 | 7.428 | 545,932 | -0.10(-1.37%) |
Apr 15, 2003 | 7.476 | 7.546 | 7.468 | 7.531 | 283,745 | +0.07(+1.00%) |
Apr 14, 2003 | 7.390 | 7.464 | 7.390 | 7.456 | 268,596 | +0.08(+1.03%) |
Apr 11, 2003 | 7.418 | 7.437 | 7.359 | 7.380 | 193,436 | +0.01(+0.10%) |
Apr 10, 2003 | 7.382 | 7.411 | 7.350 | 7.373 | 337,347 | +0.06(+0.76%) |
Apr 09, 2003 | 7.355 | 7.420 | 7.317 | 7.317 | 397,359 | -0.00(-0.05%) |
Apr 08, 2003 | 7.327 | 7.361 | 7.283 | 7.321 | 243,251 | +0.08(+1.05%) |
Apr 07, 2003 | 7.346 | 7.363 | 7.243 | 7.245 | 402,603 | +0.03(+0.45%) |
Apr 04, 2003 | 7.172 | 7.237 | 7.170 | 7.212 | 364,731 | +0.13(+1.80%) |
Apr 03, 2003 | 7.127 | 7.149 | 7.085 | 7.085 | 666,247 | -0.21(-2.93%) |
Apr 02, 2003 | 7.231 | 7.325 | 7.231 | 7.298 | 534,570 | +0.10(+1.43%) |
Apr 01, 2003 | 7.144 | 7.214 | 7.144 | 7.195 | 390,076 | +0.13(+1.84%) |
Mar 31, 2003 | 7.083 | 7.123 | 7.037 | 7.066 | 485,046 | -0.07(-0.99%) |
Mar 28, 2003 | 7.132 | 7.151 | 7.106 | 7.136 | 508,060 | +0.06(+0.92%) |
Mar 27, 2003 | 7.083 | 7.125 | 7.022 | 7.071 | 404,933 | -0.03(-0.43%) |
Mar 26, 2003 | 7.094 | 7.132 | 7.069 | 7.102 | 719,850 | +0.14(+2.03%) |
Mar 25, 2003 | 6.955 | 7.027 | 6.911 | 6.961 | 827,346 | +0.23(+3.49%) |
Mar 24, 2003 | 6.833 | 6.894 | 6.726 | 6.726 | 794,719 | -0.44(-6.12%) |
Mar 21, 2003 | 7.060 | 7.199 | 7.054 | 7.165 | 767,335 | +0.21(+3.04%) |
Mar 20, 2003 | 6.923 | 6.991 | 6.879 | 6.953 | 828,220 | +0.05(+0.66%) |
Mar 19, 2003 | 6.915 | 6.945 | 6.846 | 6.907 | 1,134,980 | +0.09(+1.34%) |
Mar 18, 2003 | 6.909 | 6.911 | 6.779 | 6.816 | 707,614 | +0.02(+0.31%) |
Mar 17, 2003 | 6.539 | 6.848 | 6.537 | 6.795 | 693,048 | +0.23(+3.55%) |
Mar 14, 2003 | 6.558 | 6.629 | 6.503 | 6.562 | 698,875 | -0.03(-0.46%) |
Mar 13, 2003 | 6.488 | 6.610 | 6.432 | 6.593 | 1,010,004 | +0.29(+4.66%) |
Mar 12, 2003 | 6.329 | 6.354 | 6.236 | 6.299 | 1,881,340 | -0.18(-2.74%) |
Mar 11, 2003 | 6.417 | 6.518 | 6.417 | 6.476 | 570,403 | +0.05(+0.80%) |
Mar 10, 2003 | 6.427 | 6.480 | 6.402 | 6.425 | 616,723 | -0.17(-2.63%) |
Mar 07, 2003 | 6.535 | 6.652 | 6.503 | 6.598 | 579,725 | -0.15(-2.26%) |
Mar 06, 2003 | 6.779 | 6.825 | 6.743 | 6.751 | 401,729 | -0.06(-0.84%) |
Mar 05, 2003 | 6.799 | 6.818 | 6.766 | 6.808 | 757,721 | +0.06(+0.90%) |
Mar 04, 2003 | 6.863 | 6.863 | 6.718 | 6.747 | 674,986 | +0.05(+0.77%) |