Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.539 | 7.777 | 7.539 | 7.777 | 1,045,829 | +0.27(+3.55%) |
May 29, 2003 | 7.557 | 7.619 | 7.358 | 7.510 | 1,099,315 | -0.01(-0.12%) |
May 28, 2003 | 7.586 | 7.630 | 7.493 | 7.519 | 1,171,009 | -0.02(-0.31%) |
May 27, 2003 | 7.528 | 7.695 | 7.504 | 7.542 | 861,471 | +0.01(+0.08%) |
May 23, 2003 | 7.343 | 7.575 | 7.334 | 7.537 | 663,913 | +0.21(+2.84%) |
May 22, 2003 | 7.332 | 7.352 | 7.270 | 7.329 | 409,682 | +0.03(+0.40%) |
May 21, 2003 | 7.288 | 7.317 | 7.185 | 7.299 | 623,173 | +0.01(+0.16%) |
May 20, 2003 | 7.188 | 7.361 | 7.188 | 7.288 | 429,028 | +0.13(+1.80%) |
May 19, 2003 | 7.293 | 7.352 | 7.159 | 7.159 | 252,865 | -0.12(-1.69%) |
May 16, 2003 | 7.296 | 7.343 | 7.188 | 7.282 | 732,421 | -0.01(-0.20%) |
May 15, 2003 | 7.132 | 7.337 | 7.132 | 7.296 | 574,466 | +0.16(+2.30%) |
May 14, 2003 | 7.074 | 7.217 | 7.071 | 7.132 | 648,209 | +0.08(+1.16%) |
May 13, 2003 | 6.910 | 7.068 | 6.901 | 7.050 | 373,721 | +0.15(+2.12%) |
May 12, 2003 | 6.825 | 6.986 | 6.825 | 6.904 | 562,858 | +0.05(+0.68%) |
May 09, 2003 | 6.752 | 6.875 | 6.716 | 6.857 | 415,828 | +0.13(+2.00%) |
May 08, 2003 | 6.667 | 6.772 | 6.652 | 6.722 | 335,257 | +0.04(+0.61%) |
May 07, 2003 | 6.678 | 6.728 | 6.649 | 6.681 | 195,282 | -0.01(-0.22%) |
May 06, 2003 | 6.614 | 6.740 | 6.614 | 6.696 | 270,390 | +0.08(+1.24%) |
May 05, 2003 | 6.549 | 6.626 | 6.541 | 6.614 | 285,639 | +0.02(+0.31%) |
May 02, 2003 | 6.470 | 6.608 | 6.467 | 6.593 | 404,675 | +0.12(+1.90%) |
May 01, 2003 | 6.517 | 6.517 | 6.400 | 6.470 | 513,924 | -0.03(-0.45%) |
Apr 30, 2003 | 6.459 | 6.564 | 6.444 | 6.500 | 553,299 | -0.04(-0.67%) |
Apr 29, 2003 | 6.517 | 6.547 | 6.485 | 6.544 | 366,666 | +0.04(+0.63%) |
Apr 28, 2003 | 6.517 | 6.602 | 6.503 | 6.503 | 304,986 | +0.04(+0.68%) |
Apr 25, 2003 | 6.538 | 6.538 | 6.450 | 6.459 | 188,681 | -0.08(-1.21%) |
Apr 24, 2003 | 6.532 | 6.590 | 6.503 | 6.538 | 757,685 | -0.01(-0.22%) |
Apr 23, 2003 | 6.664 | 6.678 | 6.549 | 6.552 | 771,114 | -0.13(-1.97%) |
Apr 22, 2003 | 6.605 | 6.722 | 6.588 | 6.684 | 325,242 | +0.07(+1.02%) |
Apr 21, 2003 | 6.611 | 6.629 | 6.561 | 6.617 | 277,218 | +0.01(+0.09%) |
Apr 17, 2003 | 6.579 | 6.620 | 6.552 | 6.611 | 99,234 | +0.03(+0.49%) |
Apr 16, 2003 | 6.567 | 6.599 | 6.503 | 6.579 | 220,773 | +0.05(+0.81%) |
Apr 15, 2003 | 6.491 | 6.529 | 6.438 | 6.526 | 314,090 | +0.03(+0.50%) |
Apr 14, 2003 | 6.485 | 6.517 | 6.444 | 6.494 | 381,687 | +0.01(+0.14%) |
Apr 11, 2003 | 6.547 | 6.561 | 6.473 | 6.485 | 186,633 | -0.04(-0.63%) |
Apr 10, 2003 | 6.570 | 6.588 | 6.526 | 6.526 | 386,695 | -0.04(-0.67%) |
Apr 09, 2003 | 6.590 | 6.678 | 6.552 | 6.570 | 460,893 | -0.04(-0.53%) |
Apr 08, 2003 | 6.590 | 6.649 | 6.561 | 6.605 | 286,095 | +0.01(+0.22%) |
Apr 07, 2003 | 6.629 | 6.790 | 6.564 | 6.590 | 260,148 | +0.04(+0.54%) |
Apr 04, 2003 | 6.547 | 6.590 | 6.526 | 6.555 | 128,822 | +0.03(+0.49%) |
Apr 03, 2003 | 6.590 | 6.605 | 6.523 | 6.523 | 235,567 | -0.07(-1.02%) |
Apr 02, 2003 | 6.561 | 6.605 | 6.558 | 6.590 | 237,388 | +0.09(+1.35%) |
Apr 01, 2003 | 6.588 | 6.643 | 6.485 | 6.503 | 384,191 | -0.08(-1.29%) |
Mar 31, 2003 | 6.444 | 6.693 | 6.435 | 6.588 | 508,461 | +0.11(+1.63%) |
Mar 28, 2003 | 6.415 | 6.508 | 6.415 | 6.482 | 330,249 | +0.07(+1.05%) |
Mar 27, 2003 | 6.444 | 6.479 | 6.400 | 6.415 | 418,559 | -0.05(-0.77%) |
Mar 26, 2003 | 6.547 | 6.558 | 6.459 | 6.465 | 400,351 | -0.08(-1.25%) |
Mar 25, 2003 | 6.356 | 6.585 | 6.341 | 6.547 | 406,268 | +0.16(+2.43%) |
Mar 24, 2003 | 6.532 | 6.564 | 6.385 | 6.391 | 206,434 | -0.18(-2.68%) |
Mar 21, 2003 | 6.517 | 6.590 | 6.488 | 6.567 | 461,348 | +0.12(+1.91%) |
Mar 20, 2003 | 6.415 | 6.491 | 6.341 | 6.444 | 664,824 | +0.02(+0.37%) |
Mar 19, 2003 | 6.400 | 6.429 | 6.371 | 6.421 | 380,322 | +0.02(+0.32%) |
Mar 18, 2003 | 6.473 | 6.473 | 6.341 | 6.400 | 397,392 | -0.06(-0.91%) |
Mar 17, 2003 | 6.136 | 6.459 | 6.136 | 6.459 | 346,409 | +0.28(+4.50%) |
Mar 14, 2003 | 6.321 | 6.321 | 6.148 | 6.180 | 336,395 | -0.02(-0.38%) |
Mar 13, 2003 | 6.204 | 6.239 | 6.136 | 6.204 | 350,278 | +0.04(+0.71%) |
Mar 12, 2003 | 6.057 | 6.204 | 6.057 | 6.160 | 338,215 | +0.09(+1.45%) |
Mar 11, 2003 | 6.022 | 6.145 | 6.022 | 6.072 | 399,213 | +0.05(+0.83%) |
Mar 10, 2003 | 6.078 | 6.087 | 6.005 | 6.022 | 291,329 | -0.08(-1.39%) |
Mar 07, 2003 | 6.119 | 6.177 | 6.066 | 6.107 | 350,961 | -0.01(-0.19%) |
Mar 06, 2003 | 6.057 | 6.148 | 5.999 | 6.119 | 294,516 | +0.04(+0.68%) |
Mar 05, 2003 | 6.040 | 6.107 | 6.028 | 6.078 | 481,604 | +0.01(+0.14%) |
Mar 04, 2003 | 6.084 | 6.125 | 6.046 | 6.069 | 596,543 | -0.07(-1.19%) |