Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.511 | 7.570 | 7.491 | 7.556 | 583,245 | +0.04(+0.60%) |
May 29, 2003 | 7.505 | 7.628 | 7.487 | 7.511 | 271,865 | +0.01(+0.07%) |
May 28, 2003 | 7.574 | 7.574 | 7.482 | 7.505 | 453,016 | -0.06(-0.74%) |
May 27, 2003 | 7.484 | 7.579 | 7.452 | 7.561 | 869,302 | -0.04(-0.54%) |
May 23, 2003 | 7.430 | 7.628 | 7.344 | 7.602 | 721,543 | +0.19(+2.54%) |
May 22, 2003 | 7.329 | 7.428 | 7.297 | 7.414 | 496,147 | +0.06(+0.76%) |
May 21, 2003 | 7.229 | 7.358 | 7.218 | 7.358 | 307,483 | +0.13(+1.79%) |
May 20, 2003 | 7.274 | 7.365 | 7.223 | 7.229 | 414,059 | -0.03(-0.37%) |
May 19, 2003 | 7.295 | 7.304 | 7.243 | 7.256 | 361,745 | -0.06(-0.79%) |
May 16, 2003 | 7.331 | 7.331 | 7.207 | 7.313 | 357,571 | -0.05(-0.73%) |
May 15, 2003 | 7.487 | 7.487 | 7.223 | 7.367 | 893,789 | -0.12(-1.61%) |
May 14, 2003 | 7.187 | 7.592 | 7.187 | 7.487 | 1,579,158 | +0.30(+4.18%) |
May 13, 2003 | 7.062 | 7.187 | 7.047 | 7.187 | 1,009,826 | +0.11(+1.52%) |
May 12, 2003 | 6.846 | 7.107 | 6.842 | 7.080 | 921,894 | +0.23(+3.41%) |
May 09, 2003 | 6.774 | 6.846 | 6.749 | 6.846 | 888,224 | +0.05(+0.74%) |
May 08, 2003 | 6.783 | 6.819 | 6.733 | 6.796 | 420,459 | +0.05(+0.72%) |
May 07, 2003 | 6.648 | 6.790 | 6.648 | 6.747 | 1,144,785 | +0.12(+1.76%) |
May 06, 2003 | 6.602 | 6.638 | 6.573 | 6.630 | 768,013 | +0.06(+0.99%) |
May 05, 2003 | 6.515 | 6.630 | 6.515 | 6.566 | 908,537 | +0.05(+0.80%) |
May 02, 2003 | 6.729 | 6.729 | 6.505 | 6.514 | 833,962 | -0.19(-2.82%) |
May 01, 2003 | 6.810 | 6.810 | 6.675 | 6.702 | 903,807 | -0.12(-1.71%) |
Apr 30, 2003 | 6.765 | 6.893 | 6.765 | 6.819 | 625,263 | -0.02(-0.24%) |
Apr 29, 2003 | 6.738 | 6.837 | 6.738 | 6.835 | 1,309,518 | +0.12(+1.85%) |
Apr 28, 2003 | 6.684 | 6.762 | 6.648 | 6.711 | 672,846 | +0.02(+0.27%) |
Apr 25, 2003 | 6.774 | 6.835 | 6.648 | 6.693 | 858,728 | -0.12(-1.79%) |
Apr 24, 2003 | 6.873 | 6.875 | 6.708 | 6.815 | 1,213,517 | -0.37(-5.17%) |
Apr 23, 2003 | 7.186 | 7.250 | 7.141 | 7.187 | 853,719 | +0.05(+0.65%) |
Apr 22, 2003 | 6.869 | 7.186 | 6.868 | 7.141 | 577,958 | +0.27(+3.95%) |
Apr 21, 2003 | 6.974 | 6.975 | 6.846 | 6.869 | 391,798 | -0.11(-1.52%) |
Apr 17, 2003 | 6.882 | 6.977 | 6.848 | 6.975 | 132,732 | +0.08(+1.09%) |
Apr 16, 2003 | 6.936 | 6.936 | 6.868 | 6.900 | 269,917 | -0.05(-0.70%) |
Apr 15, 2003 | 6.801 | 6.954 | 6.801 | 6.948 | 344,493 | +0.11(+1.68%) |
Apr 14, 2003 | 6.819 | 6.864 | 6.774 | 6.833 | 203,134 | -0.02(-0.24%) |
Apr 11, 2003 | 6.774 | 6.887 | 6.774 | 6.850 | 335,866 | +0.05(+0.77%) |
Apr 10, 2003 | 6.912 | 6.912 | 6.736 | 6.797 | 455,799 | -0.11(-1.59%) |
Apr 09, 2003 | 6.846 | 6.947 | 6.846 | 6.907 | 280,213 | +0.10(+1.42%) |
Apr 08, 2003 | 6.900 | 6.900 | 6.810 | 6.810 | 405,989 | -0.09(-1.30%) |
Apr 07, 2003 | 6.873 | 6.984 | 6.873 | 6.900 | 756,326 | +0.04(+0.52%) |
Apr 04, 2003 | 6.808 | 6.939 | 6.769 | 6.864 | 344,214 | +0.06(+0.82%) |
Apr 03, 2003 | 7.026 | 7.026 | 6.774 | 6.808 | 561,540 | -0.21(-3.00%) |
Apr 02, 2003 | 7.096 | 7.108 | 6.972 | 7.018 | 768,291 | -0.06(-0.91%) |
Apr 01, 2003 | 6.999 | 7.089 | 6.992 | 7.083 | 521,470 | +0.11(+1.60%) |
Mar 31, 2003 | 6.975 | 7.062 | 6.927 | 6.972 | 611,628 | -0.04(-0.61%) |
Mar 28, 2003 | 6.909 | 7.038 | 6.855 | 7.015 | 932,468 | +0.09(+1.27%) |
Mar 27, 2003 | 6.975 | 7.008 | 6.889 | 6.927 | 601,888 | -0.05(-0.70%) |
Mar 26, 2003 | 6.999 | 7.062 | 6.952 | 6.975 | 496,704 | -0.05(-0.67%) |
Mar 25, 2003 | 6.851 | 7.029 | 6.839 | 7.022 | 506,165 | +0.17(+2.49%) |
Mar 24, 2003 | 6.936 | 6.936 | 6.808 | 6.851 | 400,146 | -0.11(-1.63%) |
Mar 21, 2003 | 7.051 | 7.060 | 6.918 | 6.965 | 743,247 | -0.09(-1.22%) |
Mar 20, 2003 | 7.017 | 7.063 | 6.974 | 7.051 | 842,867 | +0.01(+0.13%) |
Mar 19, 2003 | 6.837 | 7.056 | 6.837 | 7.042 | 686,759 | +0.16(+2.32%) |
Mar 18, 2003 | 6.796 | 6.905 | 6.760 | 6.882 | 575,731 | +0.09(+1.27%) |
Mar 17, 2003 | 6.753 | 6.864 | 6.695 | 6.796 | 773,300 | +0.04(+0.64%) |
Mar 14, 2003 | 6.900 | 6.900 | 6.693 | 6.753 | 1,406,633 | -0.15(-2.14%) |
Mar 13, 2003 | 6.907 | 6.925 | 6.823 | 6.900 | 550,687 | +0.01(+0.16%) |
Mar 12, 2003 | 6.990 | 6.990 | 6.810 | 6.889 | 644,463 | -0.12(-1.69%) |
Mar 11, 2003 | 7.044 | 7.096 | 6.984 | 7.008 | 1,179,846 | -0.03(-0.43%) |
Mar 10, 2003 | 7.078 | 7.078 | 6.986 | 7.038 | 1,035,148 | -0.04(-0.58%) |
Mar 07, 2003 | 6.882 | 7.074 | 6.850 | 7.080 | 520,356 | +0.18(+2.60%) |
Mar 06, 2003 | 6.963 | 6.986 | 6.841 | 6.900 | 868,467 | -0.08(-1.21%) |
Mar 05, 2003 | 6.900 | 7.002 | 6.900 | 6.984 | 501,434 | +0.04(+0.57%) |
Mar 04, 2003 | 6.909 | 6.986 | 6.909 | 6.945 | 451,625 | -0.02(-0.28%) |