Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.384 | 7.444 | 7.058 | 7.236 | 10,105 | -0.22(-2.89%) |
May 29, 2003 | 7.266 | 7.451 | 7.266 | 7.451 | 1,077 | +0.36(+5.13%) |
May 28, 2003 | 7.318 | 7.355 | 7.088 | 7.088 | 6,198 | -0.19(-2.65%) |
May 27, 2003 | 7.362 | 7.362 | 7.280 | 7.280 | 6,063 | +0.00(+0.00%) |
May 23, 2003 | 7.273 | 7.362 | 7.177 | 7.280 | 18,998 | -0.02(-0.30%) |
May 22, 2003 | 7.429 | 7.429 | 7.303 | 7.303 | 11,318 | -0.13(-1.70%) |
May 21, 2003 | 7.436 | 7.459 | 7.429 | 7.429 | 3,638 | -0.01(-0.20%) |
May 20, 2003 | 7.436 | 7.488 | 7.436 | 7.444 | 808 | -0.13(-1.66%) |
May 19, 2003 | 7.473 | 7.592 | 7.199 | 7.569 | 6,871 | +0.33(+4.61%) |
May 16, 2003 | 7.421 | 7.459 | 7.184 | 7.236 | 18,055 | -0.21(-2.87%) |
May 15, 2003 | 7.459 | 7.496 | 7.377 | 7.450 | 10,375 | -0.05(-0.71%) |
May 14, 2003 | 7.540 | 7.607 | 7.362 | 7.503 | 14,821 | -0.07(-0.98%) |
May 13, 2003 | 7.073 | 7.607 | 7.073 | 7.577 | 26,409 | +0.17(+2.30%) |
May 12, 2003 | 7.303 | 7.644 | 6.976 | 7.407 | 22,637 | -0.05(-0.70%) |
May 09, 2003 | 7.221 | 7.570 | 7.162 | 7.459 | 15,091 | +0.33(+4.69%) |
May 08, 2003 | 7.555 | 7.555 | 7.073 | 7.125 | 13,339 | -0.33(-4.38%) |
May 07, 2003 | 7.607 | 7.607 | 7.303 | 7.451 | 38,267 | +0.18(+2.46%) |
May 06, 2003 | 7.043 | 7.562 | 6.850 | 7.272 | 35,841 | +0.37(+5.37%) |
May 05, 2003 | 6.754 | 6.961 | 6.679 | 6.902 | 64,272 | +0.27(+4.14%) |
May 02, 2003 | 6.493 | 6.739 | 6.493 | 6.627 | 7,410 | +0.30(+4.69%) |
May 01, 2003 | 6.650 | 6.650 | 6.308 | 6.331 | 10,510 | -0.39(-5.75%) |
Apr 30, 2003 | 6.642 | 6.887 | 6.642 | 6.716 | 15,360 | -0.04(-0.55%) |
Apr 29, 2003 | 6.724 | 6.820 | 6.472 | 6.754 | 23,175 | +0.26(+4.00%) |
Apr 28, 2003 | 5.848 | 6.679 | 5.566 | 6.494 | 73,166 | +0.62(+10.48%) |
Apr 25, 2003 | 5.588 | 5.878 | 5.588 | 5.878 | 6,467 | +0.31(+5.60%) |
Apr 24, 2003 | 5.603 | 5.603 | 5.433 | 5.566 | 11,857 | -0.15(-2.60%) |
Apr 23, 2003 | 5.677 | 5.715 | 5.433 | 5.715 | 4,042 | +0.01(+0.13%) |
Apr 22, 2003 | 5.566 | 5.967 | 5.566 | 5.707 | 14,148 | +0.16(+2.81%) |
Apr 21, 2003 | 5.529 | 5.611 | 5.529 | 5.551 | 3,368 | +0.10(+1.77%) |
Apr 17, 2003 | 5.470 | 5.677 | 5.388 | 5.455 | 7,680 | -0.08(-1.47%) |
Apr 16, 2003 | 5.574 | 5.596 | 5.329 | 5.536 | 9,836 | -0.34(-5.81%) |
Apr 15, 2003 | 5.811 | 5.878 | 5.752 | 5.878 | 2,560 | +0.03(+0.49%) |
Apr 14, 2003 | 5.811 | 5.982 | 5.759 | 5.849 | 2,560 | -0.05(-0.87%) |
Apr 11, 2003 | 6.100 | 6.108 | 5.752 | 5.900 | 5,659 | -0.14(-2.39%) |
Apr 10, 2003 | 5.937 | 6.045 | 5.937 | 6.045 | 2,425 | +0.04(+0.67%) |
Apr 09, 2003 | 6.130 | 6.227 | 5.648 | 6.005 | 16,438 | -0.18(-2.99%) |
Apr 08, 2003 | 6.575 | 6.575 | 6.034 | 6.190 | 9,162 | -0.49(-7.33%) |
Apr 07, 2003 | 6.657 | 6.754 | 6.657 | 6.679 | 5,524 | +0.09(+1.35%) |
Apr 04, 2003 | 6.249 | 6.865 | 6.249 | 6.590 | 11,453 | +0.26(+4.10%) |
Apr 03, 2003 | 6.160 | 6.531 | 5.826 | 6.331 | 23,041 | +0.17(+2.77%) |
Apr 02, 2003 | 6.613 | 6.613 | 6.130 | 6.160 | 14,282 | -0.68(-9.88%) |
Apr 01, 2003 | 6.308 | 6.835 | 6.308 | 6.835 | 18,459 | +0.53(+8.35%) |
Mar 31, 2003 | 6.308 | 6.308 | 6.308 | 6.308 | 269 | -0.05(-0.82%) |
Mar 28, 2003 | 5.922 | 6.382 | 5.922 | 6.360 | 5,524 | +0.54(+9.31%) |
Mar 27, 2003 | 5.900 | 5.900 | 5.818 | 5.818 | 673 | -0.12(-2.00%) |
Mar 26, 2003 | 5.922 | 6.034 | 5.922 | 5.937 | 1,482 | +0.01(+0.25%) |
Mar 25, 2003 | 6.041 | 6.041 | 5.922 | 5.922 | 4,446 | -0.02(-0.40%) |
Mar 24, 2003 | 5.789 | 6.382 | 5.640 | 5.946 | 23,984 | +0.22(+3.92%) |
Mar 21, 2003 | 5.945 | 6.005 | 5.722 | 5.722 | 1,212 | +0.01(+0.13%) |
Mar 20, 2003 | 6.316 | 6.449 | 5.581 | 5.715 | 10,510 | -0.73(-11.28%) |
Mar 19, 2003 | 5.692 | 6.494 | 5.440 | 6.441 | 27,487 | +0.96(+17.44%) |
Mar 18, 2003 | 5.766 | 5.789 | 5.484 | 5.484 | 6,770 | -0.07(-1.34%) |
Mar 17, 2003 | 5.722 | 5.722 | 5.477 | 5.559 | 1,886 | -0.25(-4.34%) |
Mar 14, 2003 | 5.492 | 5.811 | 5.492 | 5.811 | 1,482 | +0.36(+6.68%) |
Mar 13, 2003 | 5.499 | 5.499 | 5.277 | 5.447 | 3,368 | -0.09(-1.61%) |
Mar 12, 2003 | 5.722 | 5.752 | 5.536 | 5.536 | 2,021 | -0.25(-4.36%) |
Mar 11, 2003 | 5.766 | 6.264 | 5.418 | 5.789 | 3,233 | +0.02(+0.40%) |
Mar 10, 2003 | 5.581 | 5.951 | 5.418 | 5.766 | 9,701 | +0.13(+2.36%) |
Mar 07, 2003 | 5.633 | 5.633 | 5.633 | 5.633 | 404 | -0.02(-0.39%) |
Mar 06, 2003 | 5.566 | 5.841 | 5.566 | 5.655 | 4,716 | +0.08(+1.46%) |
Mar 05, 2003 | 5.581 | 5.581 | 5.574 | 5.574 | 1,482 | -0.08(-1.44%) |
Mar 04, 2003 | 5.648 | 5.655 | 5.648 | 5.655 | 2,290 | +0.06(+1.06%) |