Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.801 | 6.850 | 6.786 | 6.833 | 764,580 | -0.12(-1.74%) |
May 29, 2003 | 6.992 | 6.995 | 6.916 | 6.954 | 278,857 | -0.00(-0.05%) |
May 28, 2003 | 6.931 | 6.978 | 6.901 | 6.958 | 312,649 | -0.04(-0.54%) |
May 27, 2003 | 6.914 | 6.999 | 6.903 | 6.995 | 645,279 | +0.13(+1.93%) |
May 23, 2003 | 6.848 | 6.890 | 6.804 | 6.863 | 520,984 | +0.02(+0.25%) |
May 22, 2003 | 6.891 | 6.891 | 6.787 | 6.846 | 1,421,907 | -0.13(-1.84%) |
May 21, 2003 | 7.020 | 7.020 | 6.937 | 6.975 | 193,055 | +0.02(+0.24%) |
May 20, 2003 | 6.920 | 6.967 | 6.891 | 6.958 | 440,177 | +0.14(+2.02%) |
May 19, 2003 | 6.827 | 6.863 | 6.806 | 6.820 | 1,308,190 | +0.09(+1.32%) |
May 16, 2003 | 6.778 | 6.778 | 6.668 | 6.731 | 1,724,566 | -0.09(-1.33%) |
May 15, 2003 | 6.799 | 6.837 | 6.778 | 6.821 | 509,230 | -0.10(-1.42%) |
May 14, 2003 | 6.952 | 6.952 | 6.882 | 6.920 | 526,273 | -0.21(-2.97%) |
May 13, 2003 | 7.147 | 7.154 | 7.113 | 7.132 | 340,564 | -0.02(-0.26%) |
May 12, 2003 | 7.105 | 7.203 | 7.079 | 7.150 | 490,130 | +0.09(+1.34%) |
May 09, 2003 | 6.995 | 7.075 | 6.977 | 7.056 | 368,185 | +0.09(+1.22%) |
May 08, 2003 | 6.948 | 7.033 | 6.937 | 6.971 | 357,607 | +0.07(+0.96%) |
May 07, 2003 | 6.942 | 6.984 | 6.901 | 6.905 | 433,125 | -0.15(-2.06%) |
May 06, 2003 | 7.043 | 7.096 | 7.018 | 7.050 | 1,411,035 | +0.08(+1.11%) |
May 05, 2003 | 6.920 | 6.988 | 6.882 | 6.973 | 1,095,154 | +0.23(+3.42%) |
May 02, 2003 | 6.821 | 6.861 | 6.691 | 6.742 | 2,333,703 | -0.70(-9.42%) |
May 01, 2003 | 7.398 | 7.443 | 7.355 | 7.443 | 338,507 | +0.02(+0.25%) |
Apr 30, 2003 | 7.498 | 7.498 | 7.406 | 7.425 | 658,502 | +0.12(+1.60%) |
Apr 29, 2003 | 7.340 | 7.383 | 7.232 | 7.307 | 885,643 | -0.11(-1.43%) |
Apr 28, 2003 | 7.307 | 7.426 | 7.305 | 7.413 | 553,013 | +0.19(+2.59%) |
Apr 25, 2003 | 7.273 | 7.273 | 7.209 | 7.226 | 345,559 | -0.02(-0.29%) |
Apr 24, 2003 | 7.256 | 7.296 | 7.203 | 7.247 | 490,130 | -0.09(-1.19%) |
Apr 23, 2003 | 7.319 | 7.340 | 7.228 | 7.334 | 549,193 | -0.13(-1.72%) |
Apr 22, 2003 | 7.345 | 7.487 | 7.343 | 7.462 | 406,385 | +0.04(+0.59%) |
Apr 21, 2003 | 7.449 | 7.449 | 7.392 | 7.419 | 146,921 | -0.04(-0.58%) |
Apr 17, 2003 | 7.425 | 7.470 | 7.406 | 7.462 | 362,602 | +0.10(+1.34%) |
Apr 16, 2003 | 7.428 | 7.440 | 7.347 | 7.364 | 550,662 | -0.10(-1.37%) |
Apr 15, 2003 | 7.411 | 7.481 | 7.404 | 7.466 | 286,203 | +0.07(+1.00%) |
Apr 14, 2003 | 7.326 | 7.400 | 7.326 | 7.392 | 270,923 | +0.08(+1.03%) |
Apr 11, 2003 | 7.355 | 7.374 | 7.296 | 7.317 | 195,111 | +0.01(+0.10%) |
Apr 10, 2003 | 7.319 | 7.347 | 7.287 | 7.309 | 340,270 | +0.05(+0.76%) |
Apr 09, 2003 | 7.292 | 7.357 | 7.254 | 7.254 | 400,802 | -0.00(-0.05%) |
Apr 08, 2003 | 7.264 | 7.298 | 7.220 | 7.258 | 245,359 | +0.08(+1.05%) |
Apr 07, 2003 | 7.283 | 7.300 | 7.181 | 7.183 | 406,091 | +0.03(+0.45%) |
Apr 04, 2003 | 7.111 | 7.175 | 7.109 | 7.150 | 367,891 | +0.13(+1.80%) |
Apr 03, 2003 | 7.065 | 7.088 | 7.024 | 7.024 | 672,019 | -0.21(-2.93%) |
Apr 02, 2003 | 7.169 | 7.262 | 7.169 | 7.236 | 539,202 | +0.10(+1.43%) |
Apr 01, 2003 | 7.082 | 7.152 | 7.082 | 7.133 | 393,456 | +0.13(+1.84%) |
Mar 31, 2003 | 7.022 | 7.062 | 6.977 | 7.005 | 489,249 | -0.07(-0.99%) |
Mar 28, 2003 | 7.071 | 7.090 | 7.045 | 7.075 | 512,462 | +0.06(+0.92%) |
Mar 27, 2003 | 7.022 | 7.063 | 6.961 | 7.011 | 408,442 | -0.03(-0.43%) |
Mar 26, 2003 | 7.033 | 7.071 | 7.009 | 7.041 | 726,086 | +0.14(+2.03%) |
Mar 25, 2003 | 6.895 | 6.967 | 6.852 | 6.901 | 834,515 | +0.23(+3.49%) |
Mar 24, 2003 | 6.774 | 6.835 | 6.668 | 6.668 | 801,604 | -0.43(-6.12%) |
Mar 21, 2003 | 6.999 | 7.137 | 6.994 | 7.103 | 773,983 | +0.21(+3.04%) |
Mar 20, 2003 | 6.863 | 6.931 | 6.820 | 6.893 | 835,396 | +0.05(+0.66%) |
Mar 19, 2003 | 6.855 | 6.886 | 6.787 | 6.848 | 1,144,813 | +0.09(+1.34%) |
Mar 18, 2003 | 6.850 | 6.852 | 6.721 | 6.757 | 713,745 | +0.02(+0.31%) |
Mar 17, 2003 | 6.483 | 6.789 | 6.481 | 6.736 | 699,053 | +0.23(+3.55%) |
Mar 14, 2003 | 6.502 | 6.572 | 6.447 | 6.506 | 704,930 | -0.03(-0.46%) |
Mar 13, 2003 | 6.432 | 6.553 | 6.377 | 6.536 | 1,018,754 | +0.29(+4.66%) |
Mar 12, 2003 | 6.275 | 6.300 | 6.182 | 6.245 | 1,897,640 | -0.18(-2.74%) |
Mar 11, 2003 | 6.362 | 6.462 | 6.362 | 6.421 | 575,345 | +0.05(+0.80%) |
Mar 10, 2003 | 6.371 | 6.424 | 6.347 | 6.370 | 622,066 | -0.17(-2.63%) |
Mar 07, 2003 | 6.479 | 6.595 | 6.447 | 6.542 | 584,748 | -0.15(-2.26%) |
Mar 06, 2003 | 6.721 | 6.767 | 6.685 | 6.693 | 405,209 | -0.06(-0.84%) |
Mar 05, 2003 | 6.740 | 6.759 | 6.708 | 6.750 | 764,286 | +0.06(+0.90%) |
Mar 04, 2003 | 6.804 | 6.804 | 6.661 | 6.689 | 680,835 | +0.05(+0.77%) |