Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.645 | 8.170 | 7.538 | 7.933 | 16,346,468 | +0.27(+3.49%) |
May 29, 2003 | 7.412 | 7.765 | 7.394 | 7.665 | 14,012,923 | +0.31(+4.15%) |
May 28, 2003 | 7.254 | 7.521 | 7.213 | 7.360 | 11,921,273 | +0.03(+0.42%) |
May 27, 2003 | 6.756 | 7.336 | 6.585 | 7.329 | 10,810,019 | +0.43(+6.27%) |
May 23, 2003 | 6.626 | 7.041 | 6.571 | 6.897 | 11,527,248 | +0.21(+3.12%) |
May 22, 2003 | 6.605 | 6.771 | 6.543 | 6.688 | 8,558,952 | +0.09(+1.41%) |
May 21, 2003 | 6.725 | 6.756 | 6.537 | 6.595 | 10,546,851 | -0.12(-1.74%) |
May 20, 2003 | 6.708 | 6.773 | 6.629 | 6.712 | 7,828,317 | +0.01(+0.15%) |
May 19, 2003 | 6.746 | 6.828 | 6.591 | 6.701 | 15,127,674 | -0.13(-1.96%) |
May 16, 2003 | 6.907 | 6.941 | 6.825 | 6.835 | 8,857,967 | -0.09(-1.29%) |
May 15, 2003 | 6.983 | 7.147 | 6.893 | 6.924 | 10,398,800 | +0.00(+0.00%) |
May 14, 2003 | 6.845 | 7.058 | 6.773 | 6.924 | 11,201,129 | +0.10(+1.46%) |
May 13, 2003 | 6.993 | 7.007 | 6.766 | 6.825 | 18,541,288 | -0.20(-2.79%) |
May 12, 2003 | 7.051 | 7.086 | 6.777 | 7.020 | 15,568,037 | -0.04(-0.53%) |
May 09, 2003 | 7.230 | 7.267 | 6.965 | 7.058 | 17,685,334 | -0.10(-1.44%) |
May 08, 2003 | 7.144 | 7.264 | 7.055 | 7.161 | 15,645,851 | -0.09(-1.18%) |
May 07, 2003 | 7.587 | 7.645 | 7.099 | 7.247 | 20,720,662 | -0.42(-5.46%) |
May 06, 2003 | 7.535 | 7.786 | 7.497 | 7.665 | 9,123,468 | +0.11(+1.45%) |
May 05, 2003 | 7.542 | 7.786 | 7.425 | 7.556 | 8,629,189 | +0.02(+0.32%) |
May 02, 2003 | 7.219 | 7.614 | 7.137 | 7.532 | 10,016,725 | +0.37(+5.17%) |
May 01, 2003 | 7.137 | 7.274 | 7.038 | 7.161 | 7,596,332 | +0.02(+0.34%) |
Apr 30, 2003 | 7.226 | 7.254 | 6.983 | 7.137 | 10,731,040 | -0.11(-1.56%) |
Apr 29, 2003 | 7.144 | 7.343 | 7.007 | 7.250 | 11,127,104 | +0.24(+3.38%) |
Apr 28, 2003 | 6.866 | 7.120 | 6.811 | 7.013 | 10,536,651 | +0.15(+2.15%) |
Apr 25, 2003 | 7.209 | 7.240 | 6.835 | 6.866 | 14,390,627 | -0.49(-6.67%) |
Apr 24, 2003 | 7.055 | 7.466 | 6.969 | 7.357 | 27,703,808 | +0.57(+8.34%) |
Apr 23, 2003 | 6.780 | 6.948 | 6.749 | 6.790 | 16,685,993 | +0.01(+0.15%) |
Apr 22, 2003 | 6.948 | 6.948 | 6.622 | 6.780 | 8,490,464 | -0.04(-0.55%) |
Apr 21, 2003 | 6.605 | 6.941 | 6.557 | 6.818 | 8,681,939 | +0.13(+1.90%) |
Apr 17, 2003 | 6.365 | 6.814 | 6.286 | 6.691 | 14,151,648 | +0.34(+5.35%) |
Apr 16, 2003 | 6.348 | 6.465 | 6.245 | 6.351 | 12,945,094 | +0.12(+1.98%) |
Apr 15, 2003 | 6.327 | 6.489 | 6.211 | 6.228 | 11,967,903 | -0.16(-2.58%) |
Apr 14, 2003 | 6.231 | 6.420 | 6.125 | 6.392 | 10,577,452 | +0.16(+2.64%) |
Apr 11, 2003 | 6.389 | 6.471 | 6.135 | 6.228 | 14,430,846 | -0.16(-2.58%) |
Apr 10, 2003 | 6.348 | 6.423 | 6.217 | 6.392 | 11,116,904 | +0.05(+0.81%) |
Apr 09, 2003 | 6.403 | 6.564 | 6.286 | 6.341 | 13,909,754 | -0.06(-0.96%) |
Apr 08, 2003 | 6.262 | 6.468 | 6.224 | 6.403 | 49,492,880 | -0.64(-9.11%) |
Apr 07, 2003 | 7.504 | 7.532 | 7.044 | 7.044 | 16,829,380 | -0.08(-1.11%) |
Apr 04, 2003 | 7.549 | 7.566 | 7.034 | 7.123 | 13,523,599 | -0.34(-4.55%) |
Apr 03, 2003 | 7.305 | 7.635 | 7.243 | 7.463 | 10,158,655 | +0.15(+2.06%) |
Apr 02, 2003 | 7.017 | 7.460 | 7.013 | 7.312 | 13,000,759 | +0.37(+5.34%) |
Apr 01, 2003 | 6.917 | 7.017 | 6.804 | 6.941 | 9,611,626 | +0.11(+1.66%) |
Mar 31, 2003 | 7.199 | 7.206 | 6.818 | 6.828 | 15,729,531 | -0.49(-6.66%) |
Mar 28, 2003 | 7.339 | 7.418 | 7.247 | 7.315 | 10,088,428 | +0.05(+0.66%) |
Mar 27, 2003 | 7.772 | 7.772 | 7.261 | 7.267 | 19,766,450 | -0.58(-7.35%) |
Mar 26, 2003 | 7.700 | 7.892 | 7.597 | 7.844 | 9,978,605 | +0.12(+1.60%) |
Mar 25, 2003 | 7.521 | 7.751 | 7.470 | 7.720 | 920,711,040 | +0.27(+3.69%) |
Mar 24, 2003 | 7.460 | 7.621 | 7.370 | 7.446 | 12,891,277 | -0.20(-2.56%) |
Mar 21, 2003 | 7.583 | 7.786 | 7.532 | 7.641 | 14,159,721 | +0.20(+2.67%) |
Mar 20, 2003 | 7.357 | 7.463 | 7.089 | 7.442 | 21,815,688 | +0.07(+0.88%) |
Mar 19, 2003 | 7.206 | 7.415 | 7.086 | 7.377 | 48,859,404 | -0.77(-9.44%) |
Mar 18, 2003 | 7.796 | 8.149 | 7.787 | 8.146 | 11,189,903 | +0.24(+2.99%) |
Mar 17, 2003 | 7.412 | 7.933 | 7.247 | 7.909 | 25,006,768 | +0.46(+6.17%) |
Mar 14, 2003 | 8.111 | 8.163 | 7.278 | 7.449 | 32,540,554 | -0.69(-8.44%) |
Mar 13, 2003 | 7.686 | 8.149 | 7.611 | 8.136 | 18,021,362 | +0.55(+7.29%) |
Mar 12, 2003 | 7.514 | 7.744 | 7.415 | 7.583 | 10,370,225 | +0.04(+0.50%) |
Mar 11, 2003 | 7.587 | 7.700 | 7.525 | 7.545 | 6,907,955 | -0.02(-0.32%) |
Mar 10, 2003 | 7.635 | 7.751 | 7.545 | 7.569 | 10,826,631 | -0.13(-1.74%) |
Mar 07, 2003 | 7.861 | 7.933 | 7.473 | 7.703 | 32,416,070 | -0.35(-4.35%) |
Mar 06, 2003 | 8.146 | 8.166 | 7.978 | 8.053 | 10,313,992 | -0.16(-1.92%) |
Mar 05, 2003 | 8.039 | 8.221 | 7.943 | 8.211 | 12,465,096 | +0.18(+2.26%) |
Mar 04, 2003 | 8.287 | 8.304 | 7.978 | 8.029 | 19,226,458 | -0.29(-3.51%) |