Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.825 | 7.888 | 7.617 | 7.870 | 3,470,200 | +0.27(+3.55%) |
May 29, 2003 | 7.790 | 7.905 | 7.525 | 7.600 | 6,913,600 | -0.47(-5.88%) |
May 28, 2003 | 8.623 | 8.645 | 8.030 | 8.075 | 3,681,400 | -0.29(-3.50%) |
May 27, 2003 | 7.810 | 8.963 | 7.678 | 8.367 | 8,047,800 | +0.59(+7.62%) |
May 23, 2003 | 7.610 | 7.840 | 7.535 | 7.775 | 1,277,500 | +0.19(+2.47%) |
May 22, 2003 | 7.375 | 7.713 | 7.325 | 7.588 | 1,445,400 | +0.25(+3.44%) |
May 21, 2003 | 7.390 | 7.395 | 7.197 | 7.335 | 1,206,200 | -0.07(-0.88%) |
May 20, 2003 | 7.518 | 7.713 | 7.275 | 7.400 | 1,697,300 | -0.10(-1.30%) |
May 19, 2003 | 7.950 | 8.238 | 7.482 | 7.497 | 2,351,300 | -0.37(-4.73%) |
May 16, 2003 | 7.725 | 7.957 | 7.688 | 7.870 | 2,074,700 | +0.09(+1.22%) |
May 15, 2003 | 7.827 | 8.113 | 7.470 | 7.775 | 2,891,500 | +0.32(+4.22%) |
May 14, 2003 | 7.003 | 7.692 | 7.000 | 7.460 | 4,106,500 | +0.25(+3.50%) |
May 13, 2003 | 7.035 | 7.293 | 7.000 | 7.207 | 1,123,700 | +0.18(+2.60%) |
May 12, 2003 | 0.0025 | 7.188 | 6.750 | 7.025 | 990,500 | +0.17(+2.48%) |
May 09, 2003 | 6.645 | 6.912 | 6.625 | 6.855 | 1,032,900 | +0.22(+3.35%) |
May 08, 2003 | 6.812 | 6.817 | 6.628 | 6.633 | 1,881,700 | -0.25(-3.56%) |
May 07, 2003 | 7.120 | 7.200 | 6.688 | 6.878 | 1,332,400 | -0.26(-3.71%) |
May 06, 2003 | 6.928 | 7.537 | 6.872 | 7.143 | 2,986,400 | +0.23(+3.36%) |
May 05, 2003 | 6.880 | 7.140 | 6.865 | 6.910 | 2,522,200 | +0.03(+0.44%) |
May 02, 2003 | 6.470 | 6.992 | 6.455 | 6.880 | 2,847,900 | +0.41(+6.38%) |
May 01, 2003 | 6.640 | 6.662 | 6.430 | 6.468 | 2,328,700 | -0.18(-2.78%) |
Apr 30, 2003 | 6.675 | 6.760 | 6.607 | 6.652 | 1,841,400 | -0.08(-1.11%) |
Apr 29, 2003 | 6.897 | 6.897 | 6.680 | 6.728 | 2,668,000 | -0.18(-2.61%) |
Apr 28, 2003 | 6.963 | 7.022 | 6.875 | 6.907 | 1,899,700 | -0.06(-0.90%) |
Apr 25, 2003 | 7.053 | 7.195 | 6.895 | 6.970 | 1,512,700 | -0.10(-1.34%) |
Apr 24, 2003 | 6.910 | 7.270 | 6.835 | 7.065 | 2,508,600 | +0.37(+5.49%) |
Apr 23, 2003 | 6.585 | 6.862 | 6.575 | 6.697 | 1,414,500 | +0.14(+2.21%) |
Apr 22, 2003 | 6.400 | 6.570 | 6.393 | 6.553 | 1,220,700 | +0.12(+1.87%) |
Apr 21, 2003 | 6.362 | 6.510 | 6.293 | 6.433 | 663,000 | +0.07(+1.14%) |
Apr 17, 2003 | 6.348 | 6.407 | 6.250 | 6.360 | 775,000 | +0.01(+0.20%) |
Apr 16, 2003 | 6.508 | 6.603 | 6.332 | 6.348 | 631,800 | -0.13(-1.97%) |
Apr 15, 2003 | 6.553 | 6.625 | 6.425 | 6.475 | 1,129,300 | +0.09(+1.37%) |
Apr 14, 2003 | 6.290 | 6.388 | 6.180 | 6.388 | 1,441,400 | +0.09(+1.43%) |
Apr 11, 2003 | 6.628 | 6.675 | 6.290 | 6.298 | 977,700 | -0.28(-4.29%) |
Apr 10, 2003 | 6.500 | 6.625 | 6.250 | 6.580 | 1,198,000 | +0.07(+1.08%) |
Apr 09, 2003 | 6.572 | 6.628 | 6.487 | 6.510 | 1,058,400 | -0.07(-0.99%) |
Apr 08, 2003 | 6.737 | 6.850 | 6.513 | 6.575 | 2,001,300 | -0.16(-2.37%) |
Apr 07, 2003 | 7.062 | 7.165 | 6.275 | 6.735 | 5,357,500 | -0.22(-3.13%) |
Apr 04, 2003 | 7.125 | 7.165 | 6.870 | 6.952 | 1,412,700 | -0.19(-2.63%) |
Apr 03, 2003 | 7.050 | 7.275 | 7.005 | 7.140 | 1,637,700 | +0.11(+1.56%) |
Apr 02, 2003 | 6.763 | 7.075 | 6.755 | 7.030 | 1,290,400 | +0.33(+4.93%) |
Apr 01, 2003 | 6.525 | 6.853 | 6.525 | 6.700 | 897,200 | +0.18(+2.76%) |
Mar 31, 2003 | 6.745 | 6.745 | 6.500 | 6.520 | 1,352,849 | -0.26(-3.76%) |
Mar 28, 2003 | 6.812 | 6.942 | 6.728 | 6.775 | 1,148,977 | -0.02(-0.26%) |
Mar 27, 2003 | 6.497 | 6.987 | 6.425 | 6.793 | 2,245,252 | +0.28(+4.26%) |
Mar 26, 2003 | 6.562 | 6.688 | 6.473 | 6.515 | 1,261,249 | -0.05(-0.72%) |
Mar 25, 2003 | 6.625 | 6.705 | 6.537 | 6.562 | 1,101,123 | -0.05(-0.72%) |
Mar 24, 2003 | 6.652 | 6.723 | 6.510 | 6.610 | 708,804 | -0.05(-0.83%) |
Mar 21, 2003 | 6.673 | 6.725 | 6.593 | 6.665 | 1,239,803 | +0.01(+0.19%) |
Mar 20, 2003 | 6.500 | 6.745 | 6.450 | 6.652 | 726,905 | +0.14(+2.11%) |
Mar 19, 2003 | 6.535 | 6.705 | 6.435 | 6.515 | 854,606 | -0.01(-0.15%) |
Mar 18, 2003 | 6.293 | 6.587 | 6.287 | 6.525 | 1,213,578 | +0.22(+3.49%) |
Mar 17, 2003 | 6.125 | 6.365 | 6.055 | 6.305 | 1,447,856 | +0.18(+2.94%) |
Mar 14, 2003 | 6.200 | 6.237 | 6.105 | 6.125 | 807,416 | -0.09(-1.41%) |
Mar 13, 2003 | 6.000 | 6.237 | 5.963 | 6.213 | 1,463,000 | +0.21(+3.54%) |
Mar 12, 2003 | 5.963 | 6.018 | 5.905 | 6.000 | 618,609 | +0.04(+0.71%) |
Mar 11, 2003 | 5.893 | 6.000 | 5.798 | 5.957 | 757,800 | +0.06(+0.99%) |
Mar 10, 2003 | 5.987 | 6.000 | 5.862 | 5.899 | 1,161,400 | -0.10(-1.68%) |
Mar 07, 2003 | 5.933 | 6.003 | 5.817 | 6.000 | 1,190,700 | +0.05(+0.84%) |
Mar 06, 2003 | 5.790 | 6.125 | 5.625 | 5.950 | 2,292,100 | +0.20(+3.48%) |
Mar 05, 2003 | 5.647 | 5.768 | 5.607 | 5.750 | 446,600 | +0.11(+2.00%) |
Mar 04, 2003 | 5.620 | 5.725 | 5.600 | 5.638 | 531,600 | +0.03(+0.53%) |