Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.274 | 7.443 | 7.220 | 7.412 | 50,756 | +0.13(+1.82%) |
May 29, 2003 | 7.286 | 7.355 | 7.271 | 7.280 | 23,885 | +0.02(+0.25%) |
May 28, 2003 | 7.265 | 7.280 | 7.235 | 7.262 | 25,543 | -0.03(-0.45%) |
May 27, 2003 | 7.084 | 7.295 | 7.054 | 7.295 | 88,242 | +0.24(+3.42%) |
May 23, 2003 | 7.114 | 7.114 | 7.012 | 7.054 | 65,020 | -0.09(-1.27%) |
May 22, 2003 | 7.189 | 7.325 | 7.132 | 7.144 | 61,371 | +0.00(+0.00%) |
May 21, 2003 | 7.099 | 7.204 | 7.066 | 7.144 | 49,429 | +0.05(+0.64%) |
May 20, 2003 | 7.096 | 7.189 | 6.951 | 7.099 | 79,617 | +0.08(+1.12%) |
May 19, 2003 | 6.858 | 7.084 | 6.828 | 7.021 | 58,386 | +0.21(+3.05%) |
May 16, 2003 | 6.707 | 6.858 | 6.707 | 6.813 | 39,808 | +0.17(+2.49%) |
May 15, 2003 | 6.626 | 6.647 | 6.602 | 6.647 | 36,159 | +0.02(+0.32%) |
May 14, 2003 | 6.623 | 6.632 | 6.602 | 6.626 | 28,861 | +0.01(+0.14%) |
May 13, 2003 | 6.611 | 6.632 | 6.608 | 6.617 | 21,894 | +0.01(+0.14%) |
May 12, 2003 | 6.571 | 6.608 | 6.544 | 6.608 | 13,269 | +0.05(+0.78%) |
May 09, 2003 | 6.514 | 6.602 | 6.403 | 6.556 | 117,435 | +0.04(+0.65%) |
May 08, 2003 | 6.556 | 6.571 | 6.511 | 6.514 | 39,808 | -0.07(-1.10%) |
May 07, 2003 | 6.451 | 6.586 | 6.436 | 6.586 | 62,035 | +0.12(+1.82%) |
May 06, 2003 | 6.451 | 6.481 | 6.400 | 6.469 | 43,126 | +0.04(+0.56%) |
May 05, 2003 | 6.451 | 6.481 | 6.406 | 6.433 | 27,202 | -0.04(-0.56%) |
May 02, 2003 | 6.436 | 6.472 | 6.409 | 6.469 | 56,395 | +0.00(+0.05%) |
May 01, 2003 | 6.330 | 6.475 | 6.330 | 6.466 | 61,040 | +0.12(+1.90%) |
Apr 30, 2003 | 6.360 | 6.360 | 6.300 | 6.345 | 33,173 | +0.02(+0.24%) |
Apr 29, 2003 | 6.330 | 6.385 | 6.330 | 6.330 | 31,847 | +0.02(+0.24%) |
Apr 28, 2003 | 6.391 | 6.391 | 6.315 | 6.315 | 25,212 | -0.10(-1.50%) |
Apr 25, 2003 | 6.330 | 6.421 | 6.330 | 6.412 | 27,866 | +0.05(+0.81%) |
Apr 24, 2003 | 6.391 | 6.406 | 6.345 | 6.360 | 28,861 | -0.02(-0.38%) |
Apr 23, 2003 | 6.195 | 6.406 | 6.195 | 6.385 | 42,462 | +0.19(+3.02%) |
Apr 22, 2003 | 6.119 | 6.255 | 6.104 | 6.198 | 50,424 | +0.09(+1.48%) |
Apr 21, 2003 | 6.005 | 6.134 | 6.005 | 6.107 | 42,462 | +0.09(+1.55%) |
Apr 17, 2003 | 5.908 | 6.026 | 5.908 | 6.014 | 33,505 | +0.16(+2.78%) |
Apr 16, 2003 | 5.854 | 5.953 | 5.851 | 5.851 | 15,260 | -0.05(-0.82%) |
Apr 15, 2003 | 5.779 | 5.899 | 5.779 | 5.899 | 11,279 | +0.11(+1.93%) |
Apr 14, 2003 | 5.724 | 5.863 | 5.724 | 5.788 | 19,240 | +0.06(+1.11%) |
Apr 11, 2003 | 5.577 | 5.724 | 5.577 | 5.724 | 9,620 | +0.18(+3.21%) |
Apr 10, 2003 | 5.637 | 5.652 | 5.547 | 5.547 | 19,572 | -0.07(-1.23%) |
Apr 09, 2003 | 5.613 | 5.622 | 5.516 | 5.616 | 31,183 | +0.01(+0.16%) |
Apr 08, 2003 | 5.673 | 5.673 | 5.607 | 5.607 | 1,990 | -0.03(-0.53%) |
Apr 07, 2003 | 5.685 | 5.712 | 5.516 | 5.637 | 38,813 | -0.05(-0.85%) |
Apr 04, 2003 | 5.652 | 5.709 | 5.652 | 5.685 | 7,961 | +0.03(+0.59%) |
Apr 03, 2003 | 5.652 | 5.697 | 5.631 | 5.652 | 31,515 | -0.05(-0.95%) |
Apr 02, 2003 | 5.667 | 5.706 | 5.640 | 5.706 | 33,173 | +0.09(+1.66%) |
Apr 01, 2003 | 5.703 | 5.703 | 5.613 | 5.613 | 19,572 | -0.09(-1.64%) |
Mar 31, 2003 | 5.619 | 5.706 | 5.607 | 5.706 | 10,283 | +0.08(+1.50%) |
Mar 28, 2003 | 5.498 | 5.622 | 5.498 | 5.622 | 9,620 | +0.07(+1.25%) |
Mar 27, 2003 | 5.565 | 5.565 | 5.547 | 5.553 | 6,303 | -0.13(-2.33%) |
Mar 26, 2003 | 5.652 | 5.685 | 5.577 | 5.685 | 41,467 | +0.08(+1.51%) |
Mar 25, 2003 | 5.595 | 5.601 | 5.480 | 5.601 | 48,765 | +0.04(+0.65%) |
Mar 24, 2003 | 5.471 | 5.565 | 5.426 | 5.565 | 30,520 | +0.17(+3.13%) |
Mar 21, 2003 | 5.417 | 5.459 | 5.342 | 5.396 | 93,218 | +0.05(+1.02%) |
Mar 20, 2003 | 5.275 | 5.420 | 5.260 | 5.342 | 193,404 | -0.06(-1.17%) |
Mar 19, 2003 | 5.697 | 5.697 | 5.336 | 5.405 | 178,144 | -0.26(-4.53%) |
Mar 18, 2003 | 5.727 | 5.742 | 5.637 | 5.661 | 21,894 | +0.00(+0.00%) |
Mar 17, 2003 | 5.712 | 5.848 | 5.610 | 5.661 | 62,698 | -0.12(-2.14%) |
Mar 14, 2003 | 5.712 | 5.797 | 5.682 | 5.785 | 18,909 | +0.07(+1.16%) |
Mar 13, 2003 | 5.773 | 5.788 | 5.652 | 5.718 | 43,126 | -0.11(-1.96%) |
Mar 12, 2003 | 6.029 | 6.029 | 5.791 | 5.833 | 30,188 | -0.17(-2.76%) |
Mar 11, 2003 | 6.255 | 6.255 | 5.999 | 5.999 | 62,035 | -0.23(-3.63%) |
Mar 10, 2003 | 6.195 | 6.282 | 6.180 | 6.225 | 17,582 | -0.05(-0.72%) |
Mar 07, 2003 | 6.315 | 6.315 | 6.152 | 6.270 | 22,890 | -0.08(-1.19%) |
Mar 06, 2003 | 6.448 | 6.448 | 6.330 | 6.345 | 12,274 | -0.11(-1.64%) |
Mar 05, 2003 | 6.451 | 6.451 | 6.391 | 6.451 | 10,283 | -0.01(-0.09%) |
Mar 04, 2003 | 6.391 | 6.556 | 6.354 | 6.457 | 59,049 | +0.07(+1.04%) |