Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.009 | 7.018 | 6.973 | 7.009 | 108,864 | +0.01(+0.13%) |
May 29, 2003 | 6.978 | 7.000 | 6.955 | 7.000 | 93,632 | +0.00(+0.06%) |
May 28, 2003 | 7.018 | 7.018 | 6.960 | 6.995 | 114,688 | -0.02(-0.32%) |
May 27, 2003 | 6.987 | 7.022 | 6.973 | 7.018 | 148,512 | +0.03(+0.38%) |
May 23, 2003 | 6.978 | 7.022 | 6.978 | 6.991 | 165,760 | -0.03(-0.45%) |
May 22, 2003 | 6.964 | 7.022 | 6.964 | 7.022 | 130,816 | +0.05(+0.70%) |
May 21, 2003 | 6.924 | 6.987 | 6.924 | 6.973 | 129,248 | +0.03(+0.45%) |
May 20, 2003 | 6.920 | 6.973 | 6.915 | 6.942 | 158,144 | +0.04(+0.58%) |
May 19, 2003 | 6.920 | 6.946 | 6.884 | 6.902 | 104,384 | -0.01(-0.13%) |
May 16, 2003 | 6.897 | 6.942 | 6.875 | 6.911 | 103,488 | +0.02(+0.26%) |
May 15, 2003 | 6.888 | 6.893 | 6.848 | 6.893 | 77,280 | +0.02(+0.26%) |
May 14, 2003 | 6.848 | 6.884 | 6.844 | 6.875 | 97,888 | +0.03(+0.39%) |
May 13, 2003 | 6.839 | 6.875 | 6.835 | 6.848 | 136,192 | -0.02(-0.32%) |
May 12, 2003 | 6.808 | 6.875 | 6.808 | 6.870 | 105,056 | +0.04(+0.65%) |
May 09, 2003 | 6.808 | 6.830 | 6.772 | 6.826 | 110,432 | +0.01(+0.20%) |
May 08, 2003 | 6.790 | 6.812 | 6.772 | 6.812 | 71,008 | +0.05(+0.73%) |
May 07, 2003 | 6.763 | 6.795 | 6.737 | 6.763 | 94,528 | +0.04(+0.53%) |
May 06, 2003 | 6.719 | 6.741 | 6.696 | 6.728 | 148,288 | +0.00(+0.00%) |
May 05, 2003 | 6.745 | 6.763 | 6.714 | 6.728 | 147,168 | -0.02(-0.26%) |
May 02, 2003 | 6.750 | 6.750 | 6.719 | 6.745 | 64,288 | +0.00(+0.00%) |
May 01, 2003 | 6.732 | 6.750 | 6.714 | 6.745 | 107,520 | +0.01(+0.20%) |
Apr 30, 2003 | 6.701 | 6.732 | 6.687 | 6.732 | 77,280 | +0.04(+0.53%) |
Apr 29, 2003 | 6.665 | 6.701 | 6.665 | 6.696 | 66,752 | +0.01(+0.13%) |
Apr 28, 2003 | 6.679 | 6.687 | 6.652 | 6.687 | 119,840 | +0.01(+0.20%) |
Apr 25, 2003 | 6.665 | 6.674 | 6.647 | 6.674 | 70,336 | +0.01(+0.20%) |
Apr 24, 2003 | 6.656 | 6.679 | 6.643 | 6.661 | 117,600 | +0.00(+0.07%) |
Apr 23, 2003 | 6.634 | 6.674 | 6.634 | 6.656 | 73,472 | +0.01(+0.13%) |
Apr 22, 2003 | 6.638 | 6.647 | 6.625 | 6.647 | 114,240 | +0.00(+0.07%) |
Apr 21, 2003 | 6.629 | 6.643 | 6.616 | 6.643 | 57,792 | +0.00(+0.07%) |
Apr 17, 2003 | 6.607 | 6.643 | 6.607 | 6.638 | 37,184 | +0.02(+0.27%) |
Apr 16, 2003 | 6.616 | 6.643 | 6.607 | 6.620 | 73,024 | +0.00(+0.07%) |
Apr 15, 2003 | 6.612 | 6.638 | 6.607 | 6.616 | 79,072 | -0.01(-0.13%) |
Apr 14, 2003 | 6.607 | 6.629 | 6.589 | 6.625 | 67,200 | +0.00(+0.00%) |
Apr 11, 2003 | 6.625 | 6.634 | 6.585 | 6.625 | 68,096 | -0.01(-0.13%) |
Apr 10, 2003 | 6.616 | 6.647 | 6.612 | 6.634 | 77,952 | +0.03(+0.47%) |
Apr 09, 2003 | 6.585 | 6.625 | 6.585 | 6.603 | 47,264 | +0.02(+0.27%) |
Apr 08, 2003 | 6.585 | 6.589 | 6.554 | 6.585 | 74,816 | +0.04(+0.61%) |
Apr 07, 2003 | 6.594 | 6.603 | 6.545 | 6.545 | 83,104 | -0.04(-0.61%) |
Apr 04, 2003 | 6.589 | 6.589 | 6.567 | 6.585 | 34,720 | +0.00(+0.00%) |
Apr 03, 2003 | 6.571 | 6.603 | 6.571 | 6.585 | 57,792 | +0.01(+0.14%) |
Apr 02, 2003 | 6.647 | 6.652 | 6.562 | 6.576 | 115,584 | -0.08(-1.21%) |
Apr 01, 2003 | 6.625 | 6.656 | 6.607 | 6.656 | 110,208 | +0.04(+0.61%) |
Mar 31, 2003 | 6.589 | 6.616 | 6.567 | 6.616 | 65,856 | +0.04(+0.54%) |
Mar 28, 2003 | 6.531 | 6.580 | 6.527 | 6.580 | 82,432 | +0.04(+0.68%) |
Mar 27, 2003 | 6.513 | 6.554 | 6.509 | 6.536 | 75,488 | +0.02(+0.34%) |
Mar 26, 2003 | 6.495 | 6.518 | 6.464 | 6.513 | 61,824 | +0.03(+0.41%) |
Mar 25, 2003 | 6.495 | 6.495 | 6.451 | 6.487 | 130,144 | +0.02(+0.35%) |
Mar 24, 2003 | 6.464 | 6.478 | 6.437 | 6.464 | 103,936 | +0.00(+0.00%) |
Mar 21, 2003 | 6.585 | 6.585 | 6.437 | 6.464 | 146,272 | -0.08(-1.23%) |
Mar 20, 2003 | 6.576 | 6.603 | 6.545 | 6.545 | 64,064 | -0.05(-0.81%) |
Mar 19, 2003 | 6.603 | 6.607 | 6.576 | 6.598 | 60,480 | -0.03(-0.47%) |
Mar 18, 2003 | 6.616 | 6.629 | 6.585 | 6.629 | 132,832 | -0.03(-0.47%) |
Mar 17, 2003 | 6.670 | 6.674 | 6.629 | 6.661 | 115,360 | -0.00(-0.07%) |
Mar 14, 2003 | 6.679 | 6.687 | 6.638 | 6.665 | 59,136 | -0.02(-0.27%) |
Mar 13, 2003 | 6.692 | 6.696 | 6.661 | 6.683 | 76,384 | -0.04(-0.53%) |
Mar 12, 2003 | 6.679 | 6.723 | 6.679 | 6.719 | 88,480 | -0.00(-0.07%) |
Mar 11, 2003 | 6.719 | 6.741 | 6.719 | 6.723 | 118,496 | -0.00(-0.07%) |
Mar 10, 2003 | 6.696 | 6.728 | 6.683 | 6.728 | 38,752 | +0.01(+0.20%) |
Mar 07, 2003 | 6.696 | 6.714 | 6.674 | 6.714 | 53,536 | +0.02(+0.27%) |
Mar 06, 2003 | 6.674 | 6.701 | 6.674 | 6.696 | 68,544 | +0.01(+0.20%) |
Mar 05, 2003 | 6.719 | 6.719 | 6.674 | 6.683 | 82,208 | -0.03(-0.40%) |
Mar 04, 2003 | 6.696 | 6.719 | 6.683 | 6.710 | 80,192 | +0.01(+0.20%) |