Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.081 | 7.097 | 7.036 | 7.097 | 209,457 | +0.02(+0.21%) |
May 29, 2003 | 7.066 | 7.081 | 7.029 | 7.081 | 64,967 | +0.04(+0.54%) |
May 28, 2003 | 7.089 | 7.089 | 7.044 | 7.044 | 64,835 | -0.02(-0.32%) |
May 27, 2003 | 7.081 | 7.081 | 7.029 | 7.066 | 108,103 | -0.01(-0.11%) |
May 23, 2003 | 7.036 | 7.081 | 7.036 | 7.074 | 93,812 | +0.01(+0.11%) |
May 22, 2003 | 7.066 | 7.066 | 7.021 | 7.066 | 87,593 | +0.02(+0.21%) |
May 21, 2003 | 7.059 | 7.081 | 7.029 | 7.051 | 146,607 | +0.01(+0.11%) |
May 20, 2003 | 6.991 | 7.059 | 6.991 | 7.044 | 103,339 | +0.03(+0.43%) |
May 19, 2003 | 7.021 | 7.021 | 6.983 | 7.013 | 122,790 | -0.01(-0.11%) |
May 16, 2003 | 6.998 | 7.021 | 6.998 | 7.021 | 109,690 | +0.04(+0.54%) |
May 15, 2003 | 6.953 | 6.991 | 6.953 | 6.983 | 64,703 | +0.02(+0.22%) |
May 14, 2003 | 6.930 | 6.998 | 6.930 | 6.968 | 112,337 | -0.03(-0.43%) |
May 13, 2003 | 6.983 | 6.998 | 6.961 | 6.998 | 190,668 | +0.02(+0.32%) |
May 12, 2003 | 6.938 | 6.983 | 6.938 | 6.976 | 279,056 | +0.01(+0.11%) |
May 09, 2003 | 6.991 | 6.991 | 6.930 | 6.968 | 112,866 | -0.02(-0.22%) |
May 08, 2003 | 6.953 | 6.991 | 6.938 | 6.983 | 104,133 | +0.02(+0.22%) |
May 07, 2003 | 6.930 | 7.006 | 6.930 | 6.968 | 193,315 | +0.03(+0.44%) |
May 06, 2003 | 6.908 | 6.938 | 6.877 | 6.938 | 181,406 | +0.06(+0.88%) |
May 05, 2003 | 6.847 | 6.908 | 6.847 | 6.877 | 150,179 | +0.00(+0.00%) |
May 02, 2003 | 6.855 | 6.877 | 6.847 | 6.877 | 72,377 | +0.02(+0.33%) |
May 01, 2003 | 6.855 | 6.870 | 6.832 | 6.855 | 131,523 | +0.01(+0.11%) |
Apr 30, 2003 | 6.862 | 6.870 | 6.825 | 6.847 | 134,831 | +0.00(+0.00%) |
Apr 29, 2003 | 6.870 | 6.870 | 6.817 | 6.847 | 71,451 | -0.02(-0.22%) |
Apr 28, 2003 | 6.855 | 6.870 | 6.832 | 6.862 | 60,601 | +0.01(+0.11%) |
Apr 25, 2003 | 6.817 | 6.862 | 6.802 | 6.855 | 59,145 | +0.00(+0.00%) |
Apr 24, 2003 | 6.855 | 6.855 | 6.825 | 6.855 | 99,370 | +0.01(+0.11%) |
Apr 23, 2003 | 6.847 | 6.855 | 6.825 | 6.847 | 91,960 | +0.02(+0.33%) |
Apr 22, 2003 | 6.825 | 6.832 | 6.764 | 6.825 | 99,105 | +0.03(+0.44%) |
Apr 21, 2003 | 6.825 | 6.825 | 6.772 | 6.794 | 126,362 | -0.02(-0.22%) |
Apr 17, 2003 | 6.779 | 6.840 | 6.756 | 6.809 | 134,566 | +0.03(+0.45%) |
Apr 16, 2003 | 6.779 | 6.779 | 6.749 | 6.779 | 42,606 | +0.04(+0.56%) |
Apr 15, 2003 | 6.787 | 6.794 | 6.741 | 6.741 | 78,199 | -0.02(-0.34%) |
Apr 14, 2003 | 6.764 | 6.779 | 6.741 | 6.764 | 88,520 | -0.03(-0.44%) |
Apr 11, 2003 | 6.779 | 6.794 | 6.696 | 6.794 | 80,845 | +0.04(+0.56%) |
Apr 10, 2003 | 6.749 | 6.764 | 6.719 | 6.756 | 75,685 | +0.00(+0.00%) |
Apr 09, 2003 | 6.696 | 6.756 | 6.696 | 6.756 | 64,306 | +0.04(+0.56%) |
Apr 08, 2003 | 6.704 | 6.726 | 6.688 | 6.719 | 30,168 | +0.02(+0.23%) |
Apr 07, 2003 | 6.756 | 6.756 | 6.673 | 6.704 | 71,980 | -0.03(-0.45%) |
Apr 04, 2003 | 6.719 | 6.734 | 6.696 | 6.734 | 105,853 | +0.01(+0.11%) |
Apr 03, 2003 | 6.794 | 6.794 | 6.688 | 6.726 | 137,874 | -0.07(-1.00%) |
Apr 02, 2003 | 6.809 | 6.809 | 6.756 | 6.794 | 61,395 | -0.02(-0.22%) |
Apr 01, 2003 | 6.809 | 6.809 | 6.764 | 6.809 | 74,891 | +0.03(+0.45%) |
Mar 31, 2003 | 6.772 | 6.817 | 6.749 | 6.779 | 193,447 | +0.03(+0.45%) |
Mar 28, 2003 | 6.719 | 6.756 | 6.719 | 6.749 | 40,753 | +0.03(+0.45%) |
Mar 27, 2003 | 6.696 | 6.726 | 6.688 | 6.719 | 73,700 | +0.02(+0.34%) |
Mar 26, 2003 | 6.696 | 6.719 | 6.658 | 6.696 | 114,586 | -0.01(-0.11%) |
Mar 25, 2003 | 6.704 | 6.726 | 6.673 | 6.704 | 134,566 | +0.00(+0.00%) |
Mar 24, 2003 | 6.711 | 6.711 | 6.666 | 6.704 | 63,644 | +0.01(+0.11%) |
Mar 21, 2003 | 6.704 | 6.704 | 6.658 | 6.696 | 126,230 | -0.03(-0.45%) |
Mar 20, 2003 | 6.734 | 6.734 | 6.688 | 6.726 | 74,759 | +0.01(+0.11%) |
Mar 19, 2003 | 6.741 | 6.749 | 6.688 | 6.719 | 134,963 | +0.00(+0.00%) |
Mar 18, 2003 | 6.726 | 6.734 | 6.696 | 6.719 | 75,817 | -0.02(-0.22%) |
Mar 17, 2003 | 6.704 | 6.756 | 6.688 | 6.734 | 106,912 | +0.04(+0.56%) |
Mar 14, 2003 | 6.726 | 6.726 | 6.688 | 6.696 | 58,748 | -0.03(-0.45%) |
Mar 13, 2003 | 6.719 | 6.734 | 6.688 | 6.726 | 80,713 | -0.06(-0.89%) |
Mar 12, 2003 | 6.809 | 6.817 | 6.764 | 6.787 | 80,448 | -0.02(-0.22%) |
Mar 11, 2003 | 6.787 | 6.809 | 6.779 | 6.802 | 135,889 | +0.03(+0.45%) |
Mar 10, 2003 | 6.756 | 6.779 | 6.704 | 6.772 | 143,828 | +0.05(+0.79%) |
Mar 07, 2003 | 6.726 | 6.756 | 6.704 | 6.719 | 77,802 | +0.00(+0.00%) |
Mar 06, 2003 | 6.681 | 6.726 | 6.658 | 6.719 | 97,914 | -0.01(-0.11%) |
Mar 05, 2003 | 6.749 | 6.764 | 6.711 | 6.726 | 56,367 | -0.01(-0.11%) |
Mar 04, 2003 | 6.741 | 6.741 | 6.711 | 6.734 | 54,249 | +0.01(+0.11%) |