Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.115 | 7.244 | 6.789 | 6.935 | 182,218 | +0.08(+1.15%) |
May 29, 2003 | 7.158 | 7.210 | 6.721 | 6.856 | 100,779 | -0.16(-2.32%) |
May 28, 2003 | 7.107 | 7.253 | 7.012 | 7.019 | 75,613 | -0.02(-0.27%) |
May 27, 2003 | 7.021 | 7.141 | 6.892 | 7.038 | 29,243 | +0.09(+1.36%) |
May 23, 2003 | 7.253 | 7.424 | 6.849 | 6.944 | 61,166 | +0.04(+0.62%) |
May 22, 2003 | 7.081 | 7.081 | 6.772 | 6.901 | 54,875 | -0.05(-0.74%) |
May 21, 2003 | 6.489 | 6.978 | 6.369 | 6.952 | 87,497 | +0.02(+0.25%) |
May 20, 2003 | 6.875 | 6.944 | 6.540 | 6.935 | 52,778 | +0.15(+2.28%) |
May 19, 2003 | 6.652 | 6.952 | 6.540 | 6.781 | 94,604 | +0.16(+2.46%) |
May 16, 2003 | 6.875 | 7.047 | 6.618 | 6.618 | 158,101 | -0.41(-5.86%) |
May 15, 2003 | 6.789 | 7.081 | 6.781 | 7.030 | 112,663 | +0.25(+3.67%) |
May 14, 2003 | 7.133 | 7.133 | 6.781 | 6.781 | 125,362 | -0.31(-4.36%) |
May 13, 2003 | 7.218 | 7.227 | 7.004 | 7.090 | 51,146 | -0.13(-1.78%) |
May 12, 2003 | 7.253 | 7.364 | 7.218 | 7.218 | 57,438 | -0.03(-0.47%) |
May 09, 2003 | 7.347 | 7.347 | 7.038 | 7.253 | 56,040 | +0.13(+1.81%) |
May 08, 2003 | 7.038 | 7.347 | 7.038 | 7.124 | 62,681 | -0.09(-1.31%) |
May 07, 2003 | 7.167 | 7.253 | 6.978 | 7.218 | 276,240 | +0.26(+3.70%) |
May 06, 2003 | 6.909 | 7.047 | 6.824 | 6.961 | 112,197 | +0.08(+1.12%) |
May 05, 2003 | 7.296 | 7.296 | 6.824 | 6.884 | 61,050 | -0.35(-4.86%) |
May 02, 2003 | 7.124 | 7.278 | 7.098 | 7.236 | 103,575 | +0.21(+3.06%) |
Apr 30, 2003 | 6.952 | 7.038 | 6.866 | 7.021 | 32,156 | +0.10(+1.49%) |
Apr 29, 2003 | 7.296 | 7.296 | 6.815 | 6.918 | 219,034 | -0.33(-4.62%) |
Apr 28, 2003 | 6.738 | 7.321 | 6.738 | 7.253 | 176,043 | +0.30(+4.32%) |
Apr 25, 2003 | 6.849 | 6.995 | 6.849 | 6.952 | 31,340 | +0.12(+1.76%) |
Apr 24, 2003 | 6.763 | 6.901 | 6.755 | 6.832 | 44,506 | -0.08(-1.12%) |
Apr 23, 2003 | 6.763 | 6.987 | 6.738 | 6.909 | 162,761 | +0.09(+1.26%) |
Apr 22, 2003 | 7.012 | 7.012 | 6.815 | 6.824 | 89,245 | -0.04(-0.62%) |
Apr 21, 2003 | 6.738 | 6.866 | 6.721 | 6.866 | 46,952 | -0.05(-0.74%) |
Apr 17, 2003 | 7.107 | 7.115 | 6.824 | 6.918 | 53,593 | +0.01(+0.12%) |
Apr 16, 2003 | 6.909 | 7.038 | 6.909 | 6.909 | 34,136 | +0.03(+0.50%) |
Apr 15, 2003 | 6.832 | 7.038 | 6.772 | 6.875 | 60,817 | +0.03(+0.38%) |
Apr 14, 2003 | 7.021 | 7.021 | 6.763 | 6.849 | 461,022 | -0.14(-1.97%) |
Apr 11, 2003 | 7.038 | 7.038 | 6.909 | 6.987 | 53,360 | +0.12(+1.75%) |
Apr 10, 2003 | 6.635 | 7.030 | 6.566 | 6.866 | 131,654 | +0.14(+2.04%) |
Apr 09, 2003 | 5.794 | 6.729 | 5.794 | 6.729 | 138,994 | +0.97(+16.84%) |
Apr 08, 2003 | 5.313 | 5.879 | 5.313 | 5.759 | 94,138 | +0.41(+7.70%) |
Apr 07, 2003 | 4.918 | 5.450 | 4.918 | 5.347 | 137,479 | +0.48(+9.88%) |
Apr 04, 2003 | 4.935 | 4.978 | 4.841 | 4.867 | 73,633 | -0.03(-0.53%) |
Apr 03, 2003 | 4.927 | 5.055 | 4.867 | 4.892 | 153,324 | -0.04(-0.87%) |
Apr 02, 2003 | 4.978 | 4.978 | 4.764 | 4.935 | 339,504 | +0.05(+1.05%) |
Apr 01, 2003 | 4.729 | 4.952 | 4.721 | 4.884 | 60,817 | -0.10(-2.07%) |
Mar 31, 2003 | 4.952 | 5.090 | 4.772 | 4.987 | 115,692 | +0.05(+1.04%) |
Mar 28, 2003 | 4.764 | 5.013 | 4.764 | 4.935 | 191,888 | +0.10(+2.13%) |
Mar 27, 2003 | 4.704 | 4.901 | 4.678 | 4.832 | 36,362 | +0.09(+1.99%) |
Mar 26, 2003 | 4.952 | 5.021 | 4.721 | 4.738 | 54,770 | -0.27(-5.33%) |
Mar 25, 2003 | 4.772 | 5.107 | 4.721 | 5.005 | 82,604 | +0.15(+3.02%) |
Mar 24, 2003 | 4.918 | 4.918 | 4.772 | 4.858 | 40,770 | -0.07(-1.39%) |
Mar 21, 2003 | 4.935 | 5.021 | 4.738 | 4.927 | 474,541 | +0.06(+1.23%) |
Mar 20, 2003 | 4.601 | 4.978 | 4.472 | 4.867 | 269,675 | +0.25(+5.39%) |
Mar 19, 2003 | 4.978 | 4.978 | 4.549 | 4.618 | 162,266 | -0.33(-6.60%) |
Mar 18, 2003 | 5.133 | 5.210 | 4.892 | 4.944 | 312,473 | -0.20(-3.84%) |
Mar 17, 2003 | 5.416 | 5.502 | 5.107 | 5.141 | 191,343 | -0.37(-6.70%) |
Mar 14, 2003 | 5.914 | 5.922 | 5.493 | 5.510 | 134,333 | -0.23(-4.04%) |
Mar 13, 2003 | 5.854 | 5.879 | 5.631 | 5.742 | 119,886 | -0.09(-1.47%) |
Mar 12, 2003 | 5.956 | 6.008 | 5.768 | 5.828 | 139,859 | -0.09(-1.45%) |
Mar 11, 2003 | 6.017 | 6.137 | 5.802 | 5.914 | 77,361 | +0.07(+1.17%) |
Mar 10, 2003 | 6.017 | 6.154 | 5.828 | 5.845 | 102,876 | -0.17(-2.85%) |
Mar 07, 2003 | 6.128 | 6.180 | 6.008 | 6.017 | 507,858 | -0.06(-0.99%) |
Mar 06, 2003 | 6.223 | 6.223 | 6.008 | 6.077 | 56,040 | -0.06(-0.98%) |
Mar 05, 2003 | 6.111 | 6.257 | 6.008 | 6.137 | 175,227 | +0.00(+0.00%) |
Mar 04, 2003 | 6.137 | 6.317 | 6.008 | 6.137 | 113,595 | -0.04(-0.69%) |