Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.553 | 7.676 | 7.553 | 7.661 | 644,579 | +0.10(+1.38%) |
May 29, 2003 | 7.542 | 7.591 | 7.494 | 7.557 | 238,868 | +0.04(+0.54%) |
May 28, 2003 | 7.524 | 7.576 | 7.501 | 7.516 | 284,019 | +0.01(+0.15%) |
May 27, 2003 | 7.442 | 7.512 | 7.412 | 7.505 | 615,338 | +0.06(+0.75%) |
May 23, 2003 | 7.442 | 7.498 | 7.423 | 7.449 | 450,216 | +0.02(+0.25%) |
May 22, 2003 | 7.460 | 7.460 | 7.408 | 7.431 | 361,635 | -0.03(-0.40%) |
May 21, 2003 | 7.445 | 7.475 | 7.431 | 7.460 | 156,952 | +0.01(+0.15%) |
May 20, 2003 | 7.460 | 7.479 | 7.408 | 7.449 | 279,504 | -0.01(-0.15%) |
May 19, 2003 | 7.438 | 7.472 | 7.393 | 7.460 | 764,980 | -0.08(-1.04%) |
May 16, 2003 | 7.524 | 7.546 | 7.405 | 7.538 | 800,026 | -0.03(-0.39%) |
May 15, 2003 | 7.620 | 7.624 | 7.535 | 7.568 | 360,560 | +0.00(+0.00%) |
May 14, 2003 | 7.572 | 7.587 | 7.527 | 7.568 | 241,448 | +0.03(+0.44%) |
May 13, 2003 | 7.579 | 7.605 | 7.520 | 7.535 | 157,597 | -0.01(-0.20%) |
May 12, 2003 | 7.516 | 7.583 | 7.479 | 7.550 | 141,902 | +0.04(+0.55%) |
May 09, 2003 | 7.460 | 7.527 | 7.460 | 7.509 | 147,846 | +0.06(+0.80%) |
May 08, 2003 | 7.468 | 7.498 | 7.442 | 7.449 | 145,342 | -0.07(-0.89%) |
May 07, 2003 | 7.509 | 7.520 | 7.453 | 7.516 | 166,627 | +0.01(+0.15%) |
May 06, 2003 | 7.442 | 7.538 | 7.427 | 7.505 | 152,652 | +0.06(+0.85%) |
May 05, 2003 | 7.460 | 7.460 | 7.427 | 7.442 | 475,156 | -0.03(-0.45%) |
May 02, 2003 | 7.345 | 7.479 | 7.304 | 7.475 | 481,176 | +0.16(+2.24%) |
May 01, 2003 | 7.438 | 7.442 | 7.308 | 7.312 | 448,281 | -0.10(-1.31%) |
Apr 30, 2003 | 7.405 | 7.442 | 7.349 | 7.408 | 312,829 | -0.00(-0.05%) |
Apr 29, 2003 | 7.449 | 7.449 | 7.352 | 7.412 | 277,353 | -0.04(-0.50%) |
Apr 28, 2003 | 7.256 | 7.498 | 7.256 | 7.449 | 504,612 | +0.09(+1.16%) |
Apr 25, 2003 | 7.353 | 7.392 | 7.300 | 7.363 | 290,995 | +0.03(+0.38%) |
Apr 24, 2003 | 7.350 | 7.385 | 7.282 | 7.335 | 521,941 | -0.01(-0.14%) |
Apr 23, 2003 | 7.211 | 7.353 | 7.180 | 7.346 | 499,140 | +0.15(+2.07%) |
Apr 22, 2003 | 7.084 | 7.211 | 7.080 | 7.197 | 543,613 | +0.12(+1.75%) |
Apr 21, 2003 | 7.194 | 7.222 | 7.059 | 7.073 | 636,172 | -0.10(-1.43%) |
Apr 17, 2003 | 7.038 | 7.176 | 7.034 | 7.176 | 300,026 | +0.12(+1.76%) |
Apr 16, 2003 | 7.133 | 7.151 | 7.045 | 7.052 | 400,034 | -0.03(-0.45%) |
Apr 15, 2003 | 7.017 | 7.102 | 6.992 | 7.084 | 489,433 | +0.10(+1.37%) |
Apr 14, 2003 | 6.892 | 7.017 | 6.882 | 6.988 | 169,089 | +0.11(+1.60%) |
Apr 11, 2003 | 6.857 | 6.963 | 6.857 | 6.878 | 207,692 | +0.06(+0.88%) |
Apr 10, 2003 | 6.811 | 6.892 | 6.786 | 6.818 | 410,419 | +0.01(+0.10%) |
Apr 09, 2003 | 6.779 | 6.903 | 6.761 | 6.811 | 656,941 | +0.03(+0.47%) |
Apr 08, 2003 | 6.786 | 6.811 | 6.747 | 6.779 | 724,216 | -0.01(-0.21%) |
Apr 07, 2003 | 6.839 | 6.946 | 6.776 | 6.793 | 490,561 | -0.03(-0.42%) |
Apr 04, 2003 | 6.733 | 6.878 | 6.722 | 6.822 | 403,646 | +0.10(+1.48%) |
Apr 03, 2003 | 6.804 | 6.804 | 6.666 | 6.722 | 400,260 | -0.06(-0.94%) |
Apr 02, 2003 | 6.701 | 6.815 | 6.701 | 6.786 | 256,229 | +0.07(+1.06%) |
Apr 01, 2003 | 6.676 | 6.715 | 6.644 | 6.715 | 630,754 | +0.05(+0.80%) |
Mar 31, 2003 | 6.644 | 6.694 | 6.605 | 6.662 | 601,948 | -0.01(-0.16%) |
Mar 28, 2003 | 6.570 | 6.680 | 6.538 | 6.673 | 644,146 | +0.11(+1.67%) |
Mar 27, 2003 | 6.627 | 6.637 | 6.563 | 6.563 | 148,319 | -0.08(-1.23%) |
Mar 26, 2003 | 6.715 | 6.715 | 6.641 | 6.644 | 175,333 | -0.06(-0.85%) |
Mar 25, 2003 | 6.669 | 6.719 | 6.644 | 6.701 | 224,608 | +0.08(+1.18%) |
Mar 24, 2003 | 6.733 | 6.733 | 6.602 | 6.623 | 242,919 | -0.14(-2.10%) |
Mar 21, 2003 | 6.729 | 6.768 | 6.662 | 6.765 | 525,445 | +0.07(+1.11%) |
Mar 20, 2003 | 6.662 | 6.729 | 6.637 | 6.690 | 356,489 | -0.02(-0.32%) |
Mar 19, 2003 | 6.609 | 6.729 | 6.602 | 6.712 | 244,587 | +0.02(+0.27%) |
Mar 18, 2003 | 6.680 | 6.694 | 6.680 | 6.694 | 326,405 | +0.01(+0.21%) |
Mar 17, 2003 | 6.499 | 6.680 | 6.474 | 6.680 | 415,997 | +0.17(+2.56%) |
Mar 14, 2003 | 6.464 | 6.520 | 6.464 | 6.513 | 568,954 | +0.04(+0.55%) |
Mar 13, 2003 | 6.361 | 6.481 | 6.361 | 6.478 | 502,075 | +0.11(+1.73%) |
Mar 12, 2003 | 6.382 | 6.386 | 6.325 | 6.368 | 312,830 | -0.03(-0.50%) |
Mar 11, 2003 | 6.418 | 6.450 | 6.382 | 6.400 | 508,396 | -0.03(-0.50%) |
Mar 10, 2003 | 6.450 | 6.506 | 6.418 | 6.432 | 759,885 | -0.06(-0.87%) |
Mar 07, 2003 | 6.450 | 6.492 | 6.418 | 6.489 | 168,186 | +0.04(+0.55%) |
Mar 06, 2003 | 6.464 | 6.489 | 6.428 | 6.453 | 618,112 | -0.04(-0.55%) |
Mar 05, 2003 | 6.400 | 6.503 | 6.400 | 6.489 | 502,978 | +0.08(+1.22%) |
Mar 04, 2003 | 6.421 | 6.450 | 6.403 | 6.411 | 183,988 | -0.02(-0.39%) |