Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.386 | 7.514 | 7.284 | 7.445 | 344,006 | +0.08(+1.09%) |
May 29, 2003 | 7.320 | 7.397 | 7.284 | 7.364 | 357,152 | +0.01(+0.15%) |
May 28, 2003 | 7.226 | 7.397 | 7.226 | 7.353 | 211,991 | +0.11(+1.56%) |
May 27, 2003 | 7.211 | 7.302 | 7.193 | 7.240 | 407,000 | +0.03(+0.41%) |
May 23, 2003 | 7.291 | 7.317 | 7.193 | 7.211 | 551,067 | -0.16(-2.18%) |
May 22, 2003 | 7.408 | 7.452 | 7.357 | 7.372 | 468,078 | -0.09(-1.17%) |
May 21, 2003 | 7.426 | 7.499 | 7.386 | 7.459 | 151,187 | -0.10(-1.35%) |
May 20, 2003 | 7.561 | 7.598 | 7.485 | 7.561 | 245,679 | +0.13(+1.72%) |
May 19, 2003 | 7.540 | 7.558 | 7.412 | 7.434 | 100,243 | -0.18(-2.30%) |
May 16, 2003 | 7.492 | 7.609 | 7.470 | 7.609 | 245,679 | +0.14(+1.86%) |
May 15, 2003 | 7.518 | 7.605 | 7.408 | 7.470 | 136,671 | -0.07(-0.97%) |
May 14, 2003 | 7.572 | 7.623 | 7.514 | 7.543 | 245,405 | +0.00(+0.05%) |
May 13, 2003 | 7.437 | 7.605 | 7.404 | 7.540 | 115,307 | +0.10(+1.37%) |
May 12, 2003 | 7.324 | 7.485 | 7.302 | 7.437 | 259,374 | +0.17(+2.31%) |
May 09, 2003 | 7.255 | 7.386 | 7.255 | 7.269 | 134,206 | -0.01(-0.20%) |
May 08, 2003 | 7.317 | 7.346 | 7.277 | 7.284 | 116,403 | -0.05(-0.75%) |
May 07, 2003 | 7.441 | 7.441 | 7.328 | 7.339 | 176,659 | -0.16(-2.14%) |
May 06, 2003 | 7.313 | 7.499 | 7.313 | 7.499 | 154,747 | +0.23(+3.22%) |
May 05, 2003 | 7.247 | 7.346 | 7.247 | 7.266 | 184,054 | -0.01(-0.10%) |
May 02, 2003 | 7.182 | 7.302 | 7.127 | 7.273 | 230,067 | -0.05(-0.65%) |
May 01, 2003 | 7.474 | 7.540 | 7.320 | 7.320 | 215,825 | -0.16(-2.20%) |
Apr 30, 2003 | 7.372 | 7.496 | 7.372 | 7.485 | 117,772 | +0.12(+1.69%) |
Apr 29, 2003 | 7.324 | 7.368 | 7.317 | 7.361 | 131,193 | +0.00(+0.05%) |
Apr 28, 2003 | 7.299 | 7.397 | 7.299 | 7.357 | 183,780 | +0.05(+0.70%) |
Apr 25, 2003 | 7.357 | 7.441 | 7.258 | 7.306 | 199,939 | -0.11(-1.43%) |
Apr 24, 2003 | 7.481 | 7.521 | 7.379 | 7.412 | 197,200 | -0.11(-1.50%) |
Apr 23, 2003 | 7.459 | 7.576 | 7.364 | 7.525 | 241,297 | +0.01(+0.19%) |
Apr 22, 2003 | 7.339 | 7.525 | 7.324 | 7.510 | 271,425 | +0.15(+2.08%) |
Apr 21, 2003 | 7.339 | 7.383 | 7.269 | 7.357 | 147,352 | -0.00(-0.05%) |
Apr 17, 2003 | 7.306 | 7.434 | 7.306 | 7.361 | 242,666 | +0.03(+0.45%) |
Apr 16, 2003 | 7.423 | 7.499 | 7.266 | 7.328 | 241,023 | -0.13(-1.76%) |
Apr 15, 2003 | 7.375 | 7.503 | 7.339 | 7.459 | 179,671 | +0.10(+1.34%) |
Apr 14, 2003 | 7.262 | 7.368 | 7.255 | 7.361 | 144,887 | +0.06(+0.85%) |
Apr 11, 2003 | 7.299 | 7.372 | 7.266 | 7.299 | 220,207 | +0.00(+0.00%) |
Apr 10, 2003 | 7.200 | 7.320 | 7.182 | 7.299 | 134,480 | +0.06(+0.86%) |
Apr 09, 2003 | 7.320 | 7.350 | 7.193 | 7.236 | 315,521 | -0.09(-1.29%) |
Apr 08, 2003 | 7.163 | 7.342 | 7.163 | 7.331 | 294,158 | +0.15(+2.08%) |
Apr 07, 2003 | 7.138 | 7.211 | 7.101 | 7.182 | 178,302 | +0.06(+0.82%) |
Apr 04, 2003 | 7.098 | 7.174 | 7.098 | 7.123 | 128,728 | -0.00(-0.05%) |
Apr 03, 2003 | 7.021 | 7.163 | 6.959 | 7.127 | 291,693 | +0.05(+0.67%) |
Apr 02, 2003 | 7.101 | 7.189 | 7.039 | 7.079 | 171,729 | +0.07(+0.99%) |
Apr 01, 2003 | 6.890 | 7.021 | 6.860 | 7.010 | 189,258 | +0.15(+2.24%) |
Mar 31, 2003 | 6.937 | 6.977 | 6.849 | 6.857 | 241,297 | -0.17(-2.44%) |
Mar 28, 2003 | 7.010 | 7.090 | 6.970 | 7.028 | 95,039 | -0.07(-1.03%) |
Mar 27, 2003 | 7.047 | 7.127 | 6.985 | 7.101 | 125,441 | +0.03(+0.41%) |
Mar 26, 2003 | 7.058 | 7.098 | 6.988 | 7.072 | 94,766 | -0.02(-0.26%) |
Mar 25, 2003 | 7.083 | 7.090 | 6.981 | 7.090 | 215,277 | +0.01(+0.15%) |
Mar 24, 2003 | 7.156 | 7.160 | 6.966 | 7.079 | 204,048 | -0.17(-2.32%) |
Mar 21, 2003 | 7.470 | 7.485 | 7.218 | 7.247 | 353,592 | -0.21(-2.84%) |
Mar 20, 2003 | 7.284 | 7.481 | 7.240 | 7.459 | 283,476 | +0.14(+1.90%) |
Mar 19, 2003 | 7.189 | 7.331 | 7.189 | 7.320 | 466,435 | +0.09(+1.31%) |
Mar 18, 2003 | 7.131 | 7.269 | 7.087 | 7.226 | 271,151 | +0.13(+1.85%) |
Mar 17, 2003 | 6.846 | 7.207 | 6.831 | 7.094 | 526,964 | +0.16(+2.26%) |
Mar 14, 2003 | 6.992 | 7.090 | 6.930 | 6.937 | 208,156 | -0.04(-0.63%) |
Mar 13, 2003 | 6.864 | 7.069 | 6.864 | 6.981 | 339,076 | +0.12(+1.76%) |
Mar 12, 2003 | 6.871 | 6.952 | 6.758 | 6.860 | 359,617 | -0.07(-1.00%) |
Mar 11, 2003 | 6.886 | 6.995 | 6.820 | 6.930 | 674,317 | +0.08(+1.17%) |
Mar 10, 2003 | 6.755 | 6.901 | 6.751 | 6.849 | 466,708 | +0.08(+1.13%) |
Mar 07, 2003 | 6.627 | 6.809 | 6.627 | 6.773 | 221,303 | +0.05(+0.82%) |
Mar 06, 2003 | 6.773 | 6.806 | 6.718 | 6.718 | 150,091 | -0.13(-1.92%) |
Mar 05, 2003 | 6.736 | 6.864 | 6.729 | 6.849 | 213,360 | +0.11(+1.63%) |
Mar 04, 2003 | 6.663 | 6.813 | 6.663 | 6.740 | 305,661 | +0.03(+0.38%) |