Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.300 | 7.485 | 7.256 | 7.430 | 64,013 | +0.14(+1.95%) |
May 29, 2003 | 7.207 | 7.343 | 7.207 | 7.287 | 33,946 | +0.09(+1.20%) |
May 28, 2003 | 7.225 | 7.287 | 7.176 | 7.201 | 25,702 | -0.02(-0.26%) |
May 27, 2003 | 7.102 | 7.232 | 7.071 | 7.219 | 42,999 | +0.20(+2.82%) |
May 23, 2003 | 6.984 | 7.077 | 6.953 | 7.021 | 31,036 | +0.03(+0.44%) |
May 22, 2003 | 6.867 | 7.034 | 6.848 | 6.990 | 23,439 | +0.01(+0.18%) |
May 21, 2003 | 6.867 | 6.978 | 6.842 | 6.978 | 44,130 | -0.02(-0.27%) |
May 20, 2003 | 7.052 | 7.083 | 6.959 | 6.997 | 30,390 | -0.18(-2.50%) |
May 19, 2003 | 7.021 | 7.176 | 7.021 | 7.176 | 184,766 | -0.01(-0.17%) |
May 16, 2003 | 7.133 | 7.225 | 7.071 | 7.188 | 43,322 | +0.02(+0.35%) |
May 15, 2003 | 7.021 | 7.188 | 6.978 | 7.164 | 50,596 | +0.08(+1.14%) |
May 14, 2003 | 7.164 | 7.195 | 7.083 | 7.083 | 55,284 | +0.06(+0.79%) |
May 13, 2003 | 7.114 | 7.145 | 7.027 | 7.027 | 38,311 | -0.09(-1.22%) |
May 12, 2003 | 6.990 | 7.114 | 6.953 | 7.114 | 33,461 | +0.01(+0.17%) |
May 09, 2003 | 6.984 | 7.102 | 6.959 | 7.102 | 20,852 | +0.15(+2.14%) |
May 08, 2003 | 6.929 | 6.966 | 6.898 | 6.953 | 19,074 | +0.07(+0.99%) |
May 07, 2003 | 6.817 | 6.922 | 6.805 | 6.885 | 33,946 | +0.03(+0.45%) |
May 06, 2003 | 6.854 | 6.860 | 6.786 | 6.854 | 64,498 | -0.09(-1.34%) |
May 05, 2003 | 6.805 | 6.978 | 6.805 | 6.947 | 39,927 | +0.14(+2.00%) |
May 02, 2003 | 6.681 | 6.867 | 6.650 | 6.811 | 85,836 | +0.04(+0.55%) |
May 01, 2003 | 6.817 | 6.854 | 6.638 | 6.774 | 46,878 | -0.06(-0.82%) |
Apr 30, 2003 | 6.693 | 6.830 | 6.681 | 6.830 | 30,551 | +0.11(+1.66%) |
Apr 29, 2003 | 6.768 | 6.768 | 6.650 | 6.718 | 50,596 | -0.11(-1.54%) |
Apr 28, 2003 | 6.836 | 6.842 | 6.774 | 6.823 | 26,349 | -0.04(-0.63%) |
Apr 25, 2003 | 6.743 | 6.978 | 6.687 | 6.867 | 85,998 | +0.08(+1.19%) |
Apr 24, 2003 | 6.619 | 6.811 | 6.582 | 6.786 | 30,228 | +0.13(+1.95%) |
Apr 23, 2003 | 6.495 | 6.681 | 6.495 | 6.656 | 52,698 | +0.13(+1.99%) |
Apr 22, 2003 | 6.502 | 6.582 | 6.495 | 6.526 | 124,632 | +0.02(+0.38%) |
Apr 21, 2003 | 6.495 | 6.613 | 6.495 | 6.502 | 72,742 | +0.05(+0.77%) |
Apr 17, 2003 | 6.403 | 6.465 | 6.372 | 6.452 | 34,269 | -0.07(-1.14%) |
Apr 16, 2003 | 6.613 | 6.613 | 6.495 | 6.526 | 55,284 | -0.20(-3.03%) |
Apr 15, 2003 | 6.594 | 6.755 | 6.557 | 6.731 | 51,404 | +0.20(+3.03%) |
Apr 14, 2003 | 6.557 | 6.650 | 6.495 | 6.533 | 69,994 | +0.04(+0.57%) |
Apr 11, 2003 | 6.434 | 6.539 | 6.434 | 6.495 | 24,409 | -0.09(-1.32%) |
Apr 10, 2003 | 6.656 | 6.656 | 6.557 | 6.582 | 69,833 | -0.06(-0.84%) |