Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.417 | 7.489 | 7.374 | 7.460 | 49,539 | -0.17(-2.25%) |
May 29, 2003 | 7.553 | 7.660 | 7.517 | 7.632 | 66,892 | +0.17(+2.30%) |
May 28, 2003 | 7.632 | 7.632 | 7.446 | 7.460 | 81,587 | +0.10(+1.36%) |
May 27, 2003 | 7.353 | 7.446 | 7.282 | 7.360 | 15,813 | -0.08(-1.06%) |
May 23, 2003 | 7.403 | 7.539 | 7.367 | 7.439 | 29,108 | +0.11(+1.46%) |
May 22, 2003 | 7.174 | 7.396 | 7.174 | 7.332 | 25,609 | +0.21(+3.01%) |
May 21, 2003 | 6.946 | 7.160 | 6.946 | 7.117 | 13,574 | -0.03(-0.40%) |
May 20, 2003 | 7.110 | 7.146 | 7.060 | 7.146 | 13,994 | +0.18(+2.56%) |
May 19, 2003 | 7.146 | 7.153 | 6.931 | 6.967 | 91,662 | -0.41(-5.61%) |
May 16, 2003 | 7.317 | 7.396 | 7.260 | 7.382 | 89,004 | -0.02(-0.29%) |
May 15, 2003 | 7.460 | 7.517 | 7.403 | 7.403 | 115,453 | -0.24(-3.18%) |
May 14, 2003 | 7.739 | 7.753 | 7.603 | 7.646 | 26,169 | -0.04(-0.56%) |
May 13, 2003 | 7.646 | 7.717 | 7.539 | 7.689 | 55,137 | -0.01(-0.19%) |
May 12, 2003 | 7.503 | 7.703 | 7.474 | 7.703 | 57,656 | +0.13(+1.70%) |
May 09, 2003 | 7.410 | 7.574 | 7.403 | 7.574 | 56,537 | +0.18(+2.42%) |
May 08, 2003 | 7.503 | 7.539 | 7.382 | 7.396 | 194,101 | -0.18(-2.36%) |
May 07, 2003 | 7.467 | 7.646 | 7.467 | 7.574 | 37,504 | +0.09(+1.15%) |
May 06, 2003 | 7.289 | 7.574 | 7.289 | 7.489 | 68,992 | +0.20(+2.75%) |
May 05, 2003 | 7.274 | 7.410 | 7.067 | 7.289 | 42,402 | -0.04(-0.49%) |
May 02, 2003 | 7.253 | 7.374 | 7.253 | 7.324 | 26,589 | +0.11(+1.49%) |
May 01, 2003 | 7.217 | 7.246 | 7.074 | 7.217 | 112,234 | +0.04(+0.60%) |
Apr 30, 2003 | 7.031 | 7.210 | 6.981 | 7.174 | 99,219 | +0.21(+3.08%) |
Apr 29, 2003 | 6.888 | 7.024 | 6.838 | 6.960 | 252,877 | +0.00(+0.00%) |
Apr 28, 2003 | 6.753 | 6.996 | 6.753 | 6.960 | 27,708 | +0.27(+4.06%) |
Apr 25, 2003 | 6.746 | 6.796 | 6.588 | 6.688 | 172,270 | -0.06(-0.85%) |
Apr 24, 2003 | 6.753 | 6.774 | 6.646 | 6.746 | 17,352 | +0.11(+1.72%) |
Apr 23, 2003 | 6.646 | 6.646 | 6.481 | 6.631 | 43,662 | -0.09(-1.28%) |
Apr 22, 2003 | 6.717 | 6.803 | 6.638 | 6.717 | 25,329 | -0.19(-2.79%) |
Apr 21, 2003 | 6.781 | 6.967 | 6.781 | 6.910 | 12,175 | +0.20(+2.98%) |
Apr 17, 2003 | 6.646 | 6.774 | 6.646 | 6.710 | 20,291 | +0.16(+2.40%) |
Apr 16, 2003 | 6.617 | 6.631 | 6.481 | 6.553 | 29,248 | -0.14(-2.03%) |
Apr 15, 2003 | 6.753 | 6.788 | 6.688 | 6.688 | 14,274 | -0.06(-0.95%) |
Apr 14, 2003 | 6.846 | 6.846 | 6.610 | 6.753 | 33,166 | -0.32(-4.55%) |
Apr 11, 2003 | 7.131 | 7.131 | 6.946 | 7.074 | 50,379 | -0.11(-1.49%) |
Apr 10, 2003 | 7.146 | 7.231 | 7.117 | 7.181 | 42,262 | -0.03(-0.40%) |
Apr 09, 2003 | 7.253 | 7.260 | 7.089 | 7.210 | 150,579 | -0.11(-1.56%) |
Apr 08, 2003 | 7.446 | 7.453 | 7.274 | 7.324 | 13,994 | -0.08(-1.06%) |
Apr 07, 2003 | 7.589 | 7.603 | 7.403 | 7.403 | 95,301 | -0.14(-1.80%) |
Apr 04, 2003 | 7.539 | 7.582 | 7.467 | 7.539 | 19,592 | +0.00(+0.00%) |
Apr 03, 2003 | 7.567 | 7.610 | 7.432 | 7.539 | 60,875 | -0.14(-1.77%) |
Apr 02, 2003 | 7.646 | 7.775 | 7.625 | 7.675 | 96,421 | +0.10(+1.32%) |
Apr 01, 2003 | 7.503 | 7.625 | 7.446 | 7.574 | 25,189 | +0.19(+2.61%) |
Mar 31, 2003 | 7.460 | 7.489 | 7.367 | 7.382 | 32,746 | -0.56(-7.10%) |
Mar 28, 2003 | 7.860 | 8.018 | 7.860 | 7.946 | 10,915 | -0.09(-1.16%) |
Mar 27, 2003 | 8.032 | 8.068 | 7.960 | 8.039 | 22,670 | -0.02(-0.27%) |
Mar 26, 2003 | 8.003 | 8.068 | 7.939 | 8.060 | 18,472 | +0.17(+2.17%) |
Mar 25, 2003 | 7.896 | 7.989 | 7.867 | 7.889 | 54,577 | -0.19(-2.30%) |
Mar 24, 2003 | 8.218 | 8.253 | 8.039 | 8.075 | 55,417 | -0.25(-3.00%) |
Mar 21, 2003 | 8.246 | 8.375 | 8.153 | 8.325 | 89,563 | +0.15(+1.84%) |
Mar 20, 2003 | 8.003 | 8.218 | 8.003 | 8.175 | 37,364 | +0.36(+4.67%) |
Mar 19, 2003 | 7.717 | 7.860 | 7.682 | 7.810 | 59,196 | +0.04(+0.55%) |
Mar 18, 2003 | 7.682 | 7.817 | 7.675 | 7.767 | 72,630 | +0.04(+0.46%) |
Mar 17, 2003 | 7.574 | 7.760 | 7.574 | 7.732 | 47,020 | +0.07(+0.93%) |
Mar 14, 2003 | 7.639 | 7.753 | 7.574 | 7.660 | 52,338 | -0.08(-1.02%) |
Mar 13, 2003 | 7.574 | 7.739 | 7.574 | 7.739 | 95,301 | +0.09(+1.21%) |
Mar 12, 2003 | 7.482 | 7.675 | 7.482 | 7.646 | 33,306 | +0.14(+1.81%) |
Mar 11, 2003 | 7.539 | 7.567 | 7.439 | 7.510 | 18,332 | -0.01(-0.10%) |
Mar 10, 2003 | 7.746 | 7.746 | 7.453 | 7.517 | 104,817 | -0.49(-6.07%) |
Mar 07, 2003 | 8.025 | 8.032 | 7.925 | 8.003 | 116,712 | -0.21(-2.61%) |
Mar 06, 2003 | 8.246 | 8.318 | 8.060 | 8.218 | 34,006 | -0.19(-2.29%) |
Mar 05, 2003 | 8.332 | 8.453 | 8.260 | 8.411 | 65,213 | +0.04(+0.43%) |
Mar 04, 2003 | 8.603 | 8.603 | 8.375 | 8.375 | 50,659 | -0.23(-2.66%) |