Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.307 | 7.408 | 7.212 | 7.399 | 916,825 | +0.13(+1.74%) |
May 29, 2003 | 7.320 | 7.414 | 7.268 | 7.273 | 980,976 | -0.03(-0.46%) |
May 28, 2003 | 7.450 | 7.456 | 7.268 | 7.307 | 1,158,579 | -0.09(-1.18%) |
May 27, 2003 | 7.322 | 7.461 | 7.258 | 7.394 | 1,359,645 | +0.08(+1.10%) |
May 23, 2003 | 7.450 | 7.466 | 7.276 | 7.313 | 2,380,716 | -0.14(-1.85%) |
May 22, 2003 | 7.328 | 7.492 | 7.231 | 7.451 | 5,920,011 | +0.46(+6.52%) |
May 21, 2003 | 6.936 | 7.062 | 6.902 | 6.995 | 2,688,700 | +0.06(+0.90%) |
May 20, 2003 | 6.801 | 6.960 | 6.768 | 6.933 | 1,887,406 | +0.18(+2.59%) |
May 19, 2003 | 6.934 | 6.982 | 6.737 | 6.758 | 2,557,428 | -0.15(-2.19%) |
May 16, 2003 | 6.822 | 6.965 | 6.753 | 6.909 | 1,759,995 | +0.09(+1.38%) |
May 15, 2003 | 6.682 | 6.833 | 6.677 | 6.815 | 1,583,283 | +0.14(+2.14%) |
May 14, 2003 | 6.712 | 6.712 | 6.572 | 6.672 | 1,414,589 | +0.01(+0.13%) |
May 13, 2003 | 6.670 | 6.712 | 6.616 | 6.663 | 914,152 | -0.03(-0.43%) |
May 12, 2003 | 6.707 | 6.717 | 6.603 | 6.692 | 1,531,308 | +0.00(+0.05%) |
May 09, 2003 | 6.690 | 6.734 | 6.574 | 6.689 | 1,001,765 | +0.03(+0.48%) |
May 08, 2003 | 6.817 | 6.817 | 6.610 | 6.657 | 1,420,529 | -0.19(-2.73%) |
May 07, 2003 | 6.852 | 6.908 | 6.736 | 6.844 | 1,755,837 | -0.04(-0.61%) |
May 06, 2003 | 6.694 | 7.019 | 6.692 | 6.886 | 3,161,220 | +0.19(+2.82%) |
May 05, 2003 | 6.753 | 6.780 | 6.603 | 6.697 | 895,441 | -0.04(-0.57%) |
May 02, 2003 | 6.598 | 6.751 | 6.527 | 6.736 | 1,340,340 | +0.16(+2.41%) |
May 01, 2003 | 6.761 | 6.761 | 6.552 | 6.578 | 2,923,921 | -0.18(-2.71%) |
Apr 30, 2003 | 6.835 | 6.879 | 6.697 | 6.761 | 2,000,561 | -0.06(-0.91%) |
Apr 29, 2003 | 6.751 | 6.872 | 6.645 | 6.823 | 2,184,699 | +0.10(+1.50%) |
Apr 28, 2003 | 6.557 | 6.741 | 6.525 | 6.722 | 2,059,960 | +0.22(+3.34%) |
Apr 25, 2003 | 6.547 | 6.583 | 6.463 | 6.505 | 1,409,540 | -0.04(-0.64%) |
Apr 24, 2003 | 6.579 | 6.610 | 6.355 | 6.547 | 1,937,004 | -0.08(-1.17%) |
Apr 23, 2003 | 6.583 | 6.642 | 6.455 | 6.625 | 2,214,992 | +0.08(+1.23%) |
Apr 22, 2003 | 6.266 | 6.576 | 6.209 | 6.544 | 4,383,060 | +0.32(+5.20%) |
Apr 21, 2003 | 6.120 | 6.288 | 6.071 | 6.221 | 6,688,339 | +0.22(+3.73%) |
Apr 17, 2003 | 6.429 | 6.456 | 5.961 | 5.997 | 9,480,988 | -0.39(-6.07%) |
Apr 16, 2003 | 6.514 | 6.532 | 6.364 | 6.384 | 2,428,829 | -0.06(-0.94%) |
Apr 15, 2003 | 6.429 | 6.564 | 6.401 | 6.445 | 3,477,520 | +0.05(+0.71%) |
Apr 14, 2003 | 6.817 | 6.817 | 6.330 | 6.399 | 10,586,108 | -0.42(-6.17%) |
Apr 11, 2003 | 7.071 | 7.155 | 6.798 | 6.820 | 2,150,841 | -0.23(-3.22%) |
Apr 10, 2003 | 6.970 | 7.101 | 6.945 | 7.047 | 1,784,349 | +0.09(+1.23%) |
Apr 09, 2003 | 7.066 | 7.131 | 6.950 | 6.961 | 1,680,697 | -0.13(-1.90%) |
Apr 08, 2003 | 7.179 | 7.197 | 7.051 | 7.096 | 1,415,480 | -0.03(-0.38%) |
Apr 07, 2003 | 7.226 | 7.370 | 7.123 | 7.123 | 1,959,576 | +0.11(+1.56%) |
Apr 04, 2003 | 7.307 | 7.357 | 6.916 | 7.014 | 4,364,646 | -0.26(-3.56%) |
Apr 03, 2003 | 7.749 | 7.764 | 7.014 | 7.273 | 6,255,913 | -0.47(-6.07%) |
Apr 02, 2003 | 7.761 | 7.812 | 7.711 | 7.743 | 1,248,569 | +0.07(+0.86%) |
Apr 01, 2003 | 7.709 | 7.793 | 7.576 | 7.677 | 1,544,079 | -0.06(-0.72%) |
Mar 31, 2003 | 7.768 | 7.830 | 7.652 | 7.732 | 1,481,731 | -0.09(-1.20%) |
Mar 28, 2003 | 7.761 | 7.876 | 7.692 | 7.827 | 625,739 | +0.05(+0.63%) |
Mar 27, 2003 | 7.806 | 7.859 | 7.665 | 7.778 | 680,835 | -0.02(-0.26%) |
Mar 26, 2003 | 7.818 | 7.953 | 7.697 | 7.798 | 2,193,317 | +0.00(+0.04%) |
Mar 25, 2003 | 7.468 | 7.827 | 7.441 | 7.795 | 1,982,278 | +0.38(+5.06%) |
Mar 24, 2003 | 7.562 | 7.616 | 7.413 | 7.419 | 1,546,518 | -0.29(-3.78%) |
Mar 21, 2003 | 7.608 | 7.736 | 7.561 | 7.711 | 1,340,361 | +0.20(+2.69%) |
Mar 20, 2003 | 7.601 | 7.610 | 7.418 | 7.509 | 1,286,409 | -0.14(-1.81%) |
Mar 19, 2003 | 7.578 | 7.699 | 7.453 | 7.647 | 2,093,423 | +0.09(+1.20%) |
Mar 18, 2003 | 7.660 | 7.662 | 7.453 | 7.556 | 1,244,105 | -0.10(-1.25%) |
Mar 17, 2003 | 7.500 | 7.663 | 7.480 | 7.652 | 1,568,718 | +0.16(+2.18%) |
Mar 14, 2003 | 7.566 | 7.667 | 7.446 | 7.488 | 1,021,928 | -0.09(-1.13%) |
Mar 13, 2003 | 7.347 | 7.583 | 7.317 | 7.574 | 1,227,779 | +0.25(+3.47%) |
Mar 12, 2003 | 7.315 | 7.387 | 7.199 | 7.320 | 880,000 | -0.02(-0.32%) |
Mar 11, 2003 | 7.264 | 7.450 | 7.248 | 7.344 | 1,040,672 | +0.05(+0.62%) |
Mar 10, 2003 | 7.551 | 7.593 | 7.281 | 7.298 | 1,403,600 | -0.28(-3.67%) |
Mar 07, 2003 | 7.497 | 7.667 | 7.448 | 7.576 | 2,963,266 | +0.05(+0.65%) |
Mar 06, 2003 | 7.599 | 7.635 | 7.418 | 7.527 | 3,413,072 | -0.09(-1.13%) |
Mar 05, 2003 | 7.408 | 7.665 | 7.303 | 7.613 | 2,825,021 | +0.27(+3.62%) |
Mar 04, 2003 | 7.384 | 7.514 | 7.298 | 7.347 | 1,201,940 | -0.02(-0.23%) |