Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.274 | 7.333 | 7.269 | 7.333 | 47,832 | +0.10(+1.37%) |
May 29, 2003 | 7.283 | 7.303 | 7.234 | 7.234 | 36,126 | -0.01(-0.20%) |
May 28, 2003 | 7.274 | 7.303 | 7.224 | 7.249 | 26,237 | -0.01(-0.14%) |
May 27, 2003 | 7.264 | 7.298 | 7.234 | 7.259 | 59,337 | +0.00(+0.00%) |
May 23, 2003 | 7.283 | 7.293 | 7.239 | 7.259 | 62,768 | +0.00(+0.00%) |
May 22, 2003 | 7.298 | 7.303 | 7.234 | 7.259 | 14,531 | -0.02(-0.27%) |
May 21, 2003 | 7.219 | 7.288 | 7.184 | 7.279 | 37,741 | +0.03(+0.48%) |
May 20, 2003 | 7.214 | 7.283 | 7.209 | 7.244 | 31,686 | +0.03(+0.48%) |
May 19, 2003 | 7.234 | 7.264 | 7.209 | 7.209 | 39,759 | -0.02(-0.34%) |
May 16, 2003 | 7.229 | 7.234 | 7.150 | 7.234 | 47,832 | +0.05(+0.76%) |
May 15, 2003 | 7.165 | 7.199 | 7.145 | 7.179 | 68,419 | -0.03(-0.48%) |
May 14, 2003 | 7.209 | 7.214 | 7.125 | 7.214 | 15,137 | +0.07(+1.04%) |
May 13, 2003 | 7.174 | 7.179 | 7.125 | 7.140 | 21,191 | -0.04(-0.62%) |
May 12, 2003 | 7.189 | 7.204 | 7.179 | 7.184 | 21,191 | +0.00(+0.00%) |
May 09, 2003 | 7.165 | 7.194 | 7.115 | 7.184 | 26,439 | +0.06(+0.83%) |
May 08, 2003 | 7.135 | 7.184 | 7.115 | 7.125 | 33,503 | +0.02(+0.28%) |
May 07, 2003 | 7.105 | 7.110 | 7.046 | 7.105 | 30,677 | +0.02(+0.28%) |
May 06, 2003 | 7.051 | 7.085 | 7.046 | 7.085 | 18,164 | +0.03(+0.42%) |
May 05, 2003 | 7.036 | 7.061 | 7.026 | 7.056 | 37,136 | +0.02(+0.28%) |
May 02, 2003 | 7.026 | 7.036 | 6.971 | 7.036 | 55,300 | +0.05(+0.71%) |
May 01, 2003 | 7.016 | 7.016 | 6.971 | 6.986 | 15,540 | -0.03(-0.42%) |
Apr 30, 2003 | 6.947 | 7.016 | 6.932 | 7.016 | 30,475 | +0.09(+1.29%) |
Apr 29, 2003 | 6.942 | 6.986 | 6.902 | 6.927 | 18,366 | -0.03(-0.50%) |
Apr 28, 2003 | 6.966 | 6.981 | 6.942 | 6.961 | 24,017 | +0.02(+0.36%) |
Apr 25, 2003 | 6.927 | 6.937 | 6.882 | 6.937 | 22,200 | +0.04(+0.57%) |
Apr 24, 2003 | 6.912 | 6.932 | 6.897 | 6.897 | 6,054 | -0.01(-0.21%) |
Apr 23, 2003 | 6.882 | 6.927 | 6.872 | 6.912 | 48,640 | +0.04(+0.58%) |
Apr 22, 2003 | 6.843 | 6.887 | 6.813 | 6.872 | 32,897 | +0.03(+0.43%) |
Apr 21, 2003 | 6.857 | 6.882 | 6.808 | 6.843 | 28,053 | +0.00(+0.07%) |
Apr 17, 2003 | 6.813 | 6.847 | 6.813 | 6.838 | 9,687 | +0.05(+0.73%) |
Apr 16, 2003 | 6.788 | 6.823 | 6.778 | 6.788 | 18,366 | +0.01(+0.22%) |
Apr 15, 2003 | 6.862 | 6.887 | 6.768 | 6.773 | 47,631 | -0.05(-0.80%) |
Apr 14, 2003 | 6.788 | 6.872 | 6.788 | 6.828 | 20,989 | -0.03(-0.51%) |
Apr 11, 2003 | 6.798 | 6.862 | 6.788 | 6.862 | 16,953 | -0.01(-0.14%) |
Apr 10, 2003 | 6.862 | 6.872 | 6.793 | 6.872 | 21,191 | +0.05(+0.73%) |
Apr 09, 2003 | 6.838 | 6.882 | 6.823 | 6.823 | 19,375 | -0.01(-0.15%) |
Apr 08, 2003 | 6.823 | 6.838 | 6.793 | 6.833 | 19,173 | +0.01(+0.15%) |
Apr 07, 2003 | 6.887 | 6.887 | 6.813 | 6.823 | 13,522 | -0.01(-0.22%) |
Apr 04, 2003 | 6.872 | 6.877 | 6.833 | 6.838 | 23,815 | -0.03(-0.50%) |
Apr 03, 2003 | 6.902 | 6.902 | 6.847 | 6.872 | 21,595 | -0.00(-0.07%) |
Apr 02, 2003 | 6.932 | 6.932 | 6.877 | 6.877 | 52,878 | -0.04(-0.57%) |
Apr 01, 2003 | 6.887 | 6.917 | 6.887 | 6.917 | 12,311 | +0.03(+0.43%) |
Mar 31, 2003 | 6.937 | 6.986 | 6.877 | 6.887 | 42,181 | -0.01(-0.14%) |
Mar 28, 2003 | 6.813 | 6.897 | 6.773 | 6.897 | 25,430 | +0.08(+1.24%) |
Mar 27, 2003 | 6.788 | 6.813 | 6.724 | 6.813 | 43,594 | +0.02(+0.37%) |
Mar 26, 2003 | 6.778 | 6.788 | 6.753 | 6.788 | 23,815 | +0.01(+0.22%) |
Mar 25, 2003 | 6.788 | 6.788 | 6.753 | 6.773 | 11,100 | -0.01(-0.22%) |
Mar 24, 2003 | 6.838 | 6.847 | 6.753 | 6.788 | 26,035 | +0.00(+0.00%) |
Mar 21, 2003 | 6.862 | 6.862 | 6.753 | 6.788 | 23,613 | -0.02(-0.36%) |
Mar 20, 2003 | 6.892 | 6.892 | 6.813 | 6.813 | 13,926 | -0.05(-0.79%) |
Mar 19, 2003 | 6.857 | 6.892 | 6.857 | 6.867 | 17,962 | +0.02(+0.36%) |
Mar 18, 2003 | 6.818 | 6.887 | 6.813 | 6.843 | 32,090 | -0.03(-0.43%) |
Mar 17, 2003 | 6.917 | 6.932 | 6.867 | 6.872 | 41,778 | +0.00(+0.00%) |
Mar 14, 2003 | 6.867 | 6.892 | 6.862 | 6.872 | 16,347 | +0.00(+0.07%) |
Mar 13, 2003 | 6.956 | 6.956 | 6.867 | 6.867 | 51,263 | -0.05(-0.79%) |
Mar 12, 2003 | 6.991 | 6.991 | 6.892 | 6.922 | 33,099 | -0.06(-0.92%) |
Mar 11, 2003 | 7.026 | 7.026 | 6.966 | 6.986 | 46,621 | -0.00(-0.07%) |
Mar 10, 2003 | 7.011 | 7.026 | 6.986 | 6.991 | 8,678 | +0.02(+0.28%) |
Mar 07, 2003 | 7.021 | 7.036 | 6.971 | 6.971 | 30,274 | -0.04(-0.57%) |
Mar 06, 2003 | 7.036 | 7.036 | 6.937 | 7.011 | 17,962 | +0.01(+0.14%) |
Mar 05, 2003 | 7.041 | 7.041 | 6.912 | 7.001 | 30,274 | +0.01(+0.14%) |
Mar 04, 2003 | 6.907 | 7.080 | 6.892 | 6.991 | 42,181 | +0.10(+1.51%) |