Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.055 | 7.055 | 6.834 | 6.951 | 90,357 | -0.13(-1.83%) |
May 29, 2003 | 7.049 | 7.133 | 7.049 | 7.081 | 54,799 | +0.04(+0.55%) |
May 28, 2003 | 7.146 | 7.146 | 7.036 | 7.042 | 27,091 | -0.10(-1.36%) |
May 27, 2003 | 7.178 | 7.178 | 7.120 | 7.140 | 19,395 | -0.04(-0.54%) |
May 23, 2003 | 7.211 | 7.230 | 7.153 | 7.178 | 7,850 | -0.06(-0.81%) |
May 22, 2003 | 7.211 | 7.263 | 7.146 | 7.237 | 24,013 | +0.09(+1.27%) |
May 21, 2003 | 7.211 | 7.211 | 7.101 | 7.146 | 20,011 | -0.01(-0.09%) |
May 20, 2003 | 7.146 | 7.237 | 7.146 | 7.153 | 22,935 | +0.04(+0.55%) |
May 19, 2003 | 7.166 | 7.166 | 7.042 | 7.114 | 91,435 | +0.08(+1.11%) |
May 16, 2003 | 7.133 | 7.133 | 7.036 | 7.036 | 1,847 | +0.01(+0.18%) |
May 15, 2003 | 7.023 | 7.023 | 7.023 | 7.023 | 1,539 | +0.00(+0.00%) |
May 14, 2003 | 7.029 | 7.081 | 6.958 | 7.023 | 10,775 | -0.01(-0.09%) |
May 13, 2003 | 6.984 | 7.036 | 6.958 | 7.029 | 20,165 | +0.03(+0.37%) |
May 12, 2003 | 6.912 | 7.055 | 6.912 | 7.003 | 27,861 | +0.25(+3.65%) |
May 09, 2003 | 6.750 | 6.828 | 6.743 | 6.756 | 6,926 | +0.03(+0.39%) |
May 08, 2003 | 6.763 | 6.808 | 6.730 | 6.730 | 10,467 | -0.03(-0.48%) |
May 07, 2003 | 6.789 | 6.808 | 6.756 | 6.763 | 10,929 | -0.05(-0.76%) |
May 06, 2003 | 6.724 | 6.815 | 6.724 | 6.815 | 25,706 | +0.16(+2.34%) |
May 05, 2003 | 6.613 | 6.717 | 6.613 | 6.659 | 40,330 | +0.10(+1.59%) |
May 02, 2003 | 6.405 | 6.561 | 6.405 | 6.555 | 28,631 | +0.14(+2.13%) |
May 01, 2003 | 6.360 | 6.425 | 6.308 | 6.418 | 40,176 | -0.01(-0.10%) |
Apr 30, 2003 | 6.301 | 6.425 | 6.301 | 6.425 | 80,044 | +0.23(+3.67%) |
Apr 29, 2003 | 6.204 | 6.314 | 6.198 | 6.198 | 45,717 | +0.03(+0.53%) |
Apr 28, 2003 | 6.133 | 6.243 | 6.120 | 6.165 | 13,392 | -0.03(-0.52%) |
Apr 25, 2003 | 6.185 | 6.198 | 6.113 | 6.198 | 6,157 | -0.03(-0.42%) |
Apr 24, 2003 | 6.152 | 6.224 | 6.081 | 6.224 | 4,925 | +0.15(+2.46%) |
Apr 23, 2003 | 6.061 | 6.120 | 6.061 | 6.074 | 8,774 | +0.08(+1.41%) |
Apr 22, 2003 | 5.983 | 5.990 | 5.951 | 5.990 | 52,336 | +0.10(+1.65%) |
Apr 21, 2003 | 5.905 | 5.983 | 5.873 | 5.892 | 99,286 | -0.04(-0.66%) |
Apr 17, 2003 | 5.996 | 5.996 | 5.931 | 5.931 | 1,539 | +0.00(+0.00%) |
Apr 16, 2003 | 5.990 | 5.990 | 5.847 | 5.931 | 32,787 | -0.05(-0.76%) |
Apr 15, 2003 | 5.977 | 6.042 | 5.944 | 5.977 | 15,393 | -0.06(-1.08%) |
Apr 14, 2003 | 6.009 | 6.042 | 5.892 | 6.042 | 28,323 | +0.03(+0.43%) |
Apr 11, 2003 | 5.977 | 6.016 | 5.964 | 6.016 | 10,929 | -0.02(-0.32%) |
Apr 10, 2003 | 5.912 | 6.042 | 5.912 | 6.035 | 8,466 | +0.18(+2.99%) |
Apr 09, 2003 | 5.860 | 5.860 | 5.860 | 5.860 | 3,540 | -0.05(-0.88%) |
Apr 08, 2003 | 5.905 | 5.912 | 5.879 | 5.912 | 10,313 | +0.06(+1.11%) |
Apr 07, 2003 | 5.905 | 5.905 | 5.834 | 5.847 | 7,234 | +0.00(+0.00%) |
Apr 04, 2003 | 5.717 | 5.847 | 5.717 | 5.847 | 44,948 | +0.05(+0.90%) |
Apr 03, 2003 | 5.801 | 5.801 | 5.795 | 5.795 | 2,924 | -0.03(-0.45%) |
Apr 02, 2003 | 5.873 | 5.886 | 5.808 | 5.821 | 79,120 | -0.05(-0.78%) |
Apr 01, 2003 | 5.814 | 5.866 | 5.814 | 5.866 | 4,464 | +0.12(+2.03%) |
Mar 31, 2003 | 5.736 | 5.853 | 5.736 | 5.749 | 38,790 | -0.02(-0.34%) |
Mar 28, 2003 | 5.769 | 5.769 | 5.769 | 5.769 | 153 | +0.02(+0.34%) |
Mar 27, 2003 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 5.749 | 5.749 | 5.749 | 5.749 | 16,162 | +0.02(+0.34%) |
Mar 25, 2003 | 5.723 | 5.730 | 5.723 | 5.730 | 6,003 | +0.06(+1.15%) |
Mar 24, 2003 | 5.730 | 5.730 | 5.593 | 5.665 | 9,697 | +0.02(+0.35%) |
Mar 21, 2003 | 5.639 | 5.645 | 5.554 | 5.645 | 6,772 | -0.04(-0.69%) |
Mar 20, 2003 | 5.658 | 5.697 | 5.658 | 5.684 | 8,466 | +0.10(+1.74%) |
Mar 19, 2003 | 5.528 | 5.587 | 5.528 | 5.587 | 42,946 | +0.00(+0.00%) |
Mar 18, 2003 | 5.593 | 5.600 | 5.580 | 5.587 | 21,704 | -0.03(-0.46%) |
Mar 17, 2003 | 5.678 | 5.678 | 5.515 | 5.613 | 26,784 | +0.03(+0.47%) |
Mar 14, 2003 | 5.626 | 5.626 | 5.580 | 5.587 | 12,776 | -0.04(-0.69%) |
Mar 13, 2003 | 5.652 | 5.704 | 5.619 | 5.626 | 11,237 | -0.03(-0.46%) |
Mar 12, 2003 | 5.691 | 5.749 | 5.652 | 5.652 | 31,248 | -0.12(-2.03%) |
Mar 11, 2003 | 5.769 | 5.769 | 5.762 | 5.769 | 5,233 | -0.01(-0.22%) |
Mar 10, 2003 | 5.938 | 5.938 | 5.782 | 5.782 | 27,553 | -0.12(-2.09%) |
Mar 07, 2003 | 5.905 | 5.905 | 5.899 | 5.905 | 13,392 | +0.06(+1.00%) |
Mar 06, 2003 | 5.905 | 5.905 | 5.847 | 5.847 | 4,464 | -0.03(-0.44%) |
Mar 05, 2003 | 5.886 | 5.886 | 5.840 | 5.873 | 12,468 | +0.09(+1.57%) |
Mar 04, 2003 | 5.795 | 5.795 | 5.762 | 5.782 | 37,251 | -0.05(-0.78%) |