Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.686 | 6.846 | 6.514 | 6.846 | 1,626,351 | +0.06(+0.91%) |
May 29, 2003 | 6.607 | 6.840 | 6.564 | 6.785 | 1,165,863 | +0.11(+1.66%) |
May 28, 2003 | 6.434 | 6.926 | 6.422 | 6.674 | 2,328,798 | -0.36(-5.07%) |
May 27, 2003 | 7.086 | 7.135 | 6.920 | 7.031 | 1,829,421 | +0.06(+0.88%) |
May 23, 2003 | 6.877 | 7.037 | 6.877 | 6.969 | 1,764,823 | +0.15(+2.25%) |
May 22, 2003 | 7.000 | 7.000 | 6.803 | 6.816 | 1,486,740 | -0.16(-2.29%) |
May 21, 2003 | 6.686 | 7.098 | 6.625 | 6.975 | 2,386,074 | +0.29(+4.32%) |
May 20, 2003 | 6.662 | 6.717 | 6.545 | 6.686 | 1,922,332 | +0.06(+0.93%) |
May 19, 2003 | 6.533 | 6.656 | 6.478 | 6.625 | 1,965,940 | +0.20(+3.16%) |
May 16, 2003 | 6.607 | 6.711 | 6.385 | 6.422 | 1,350,221 | -0.12(-1.88%) |
May 15, 2003 | 6.637 | 6.674 | 6.508 | 6.545 | 1,384,880 | +0.01(+0.09%) |
May 14, 2003 | 6.434 | 6.607 | 6.361 | 6.539 | 1,255,032 | +0.15(+2.41%) |
May 13, 2003 | 7.184 | 7.184 | 6.367 | 6.385 | 1,032,273 | -0.20(-2.99%) |
May 12, 2003 | 6.484 | 6.607 | 6.410 | 6.582 | 1,734,395 | +0.19(+2.98%) |
May 09, 2003 | 6.385 | 6.398 | 6.269 | 6.391 | 1,132,344 | +0.01(+0.10%) |
May 08, 2003 | 6.557 | 6.557 | 6.342 | 6.385 | 1,520,585 | +0.04(+0.58%) |
May 07, 2003 | 6.760 | 6.766 | 6.324 | 6.348 | 1,551,176 | -0.36(-5.32%) |
May 06, 2003 | 6.699 | 6.729 | 6.545 | 6.705 | 1,023,161 | +0.04(+0.55%) |
May 05, 2003 | 6.521 | 6.705 | 6.465 | 6.668 | 997,126 | +0.20(+3.14%) |
May 02, 2003 | 6.471 | 6.576 | 6.293 | 6.465 | 1,094,919 | +0.31(+4.99%) |
Apr 30, 2003 | 6.250 | 6.330 | 6.152 | 6.158 | 913,653 | -0.02(-0.30%) |
Apr 29, 2003 | 6.084 | 6.176 | 5.974 | 6.176 | 922,765 | +0.09(+1.41%) |
Apr 28, 2003 | 6.213 | 6.256 | 6.029 | 6.090 | 1,290,992 | -0.08(-1.29%) |
Apr 25, 2003 | 6.367 | 6.367 | 6.109 | 6.170 | 1,614,147 | -0.20(-3.18%) |
Apr 24, 2003 | 6.557 | 6.564 | 6.342 | 6.373 | 1,647,179 | -0.21(-3.17%) |
Apr 23, 2003 | 6.760 | 6.803 | 6.564 | 6.582 | 1,184,901 | -0.18(-2.64%) |
Apr 22, 2003 | 6.902 | 6.920 | 6.705 | 6.760 | 1,237,133 | -0.04(-0.54%) |
Apr 21, 2003 | 6.643 | 6.803 | 6.576 | 6.797 | 1,504,964 | +0.22(+3.27%) |
Apr 17, 2003 | 6.521 | 6.680 | 6.514 | 6.582 | 2,429,520 | +0.09(+1.42%) |
Apr 16, 2003 | 6.588 | 6.588 | 6.453 | 6.490 | 1,700,550 | -0.12(-1.86%) |
Apr 15, 2003 | 6.514 | 6.625 | 6.471 | 6.613 | 823,508 | +0.11(+1.70%) |
Apr 14, 2003 | 6.514 | 6.582 | 6.453 | 6.502 | 959,376 | -0.07(-1.03%) |
Apr 11, 2003 | 6.570 | 6.643 | 6.502 | 6.570 | 1,014,374 | -0.06(-0.93%) |
Apr 10, 2003 | 6.686 | 6.742 | 6.557 | 6.631 | 1,036,666 | -0.04(-0.64%) |
Apr 09, 2003 | 6.545 | 6.723 | 6.496 | 6.674 | 2,154,366 | +0.12(+1.88%) |
Apr 08, 2003 | 6.471 | 6.656 | 6.459 | 6.551 | 1,002,984 | +0.08(+1.23%) |
Apr 07, 2003 | 6.299 | 6.496 | 6.256 | 6.471 | 1,423,443 | -0.03(-0.47%) |
Apr 04, 2003 | 6.447 | 6.527 | 6.287 | 6.502 | 1,822,262 | +0.22(+3.52%) |
Apr 03, 2003 | 6.391 | 6.514 | 6.244 | 6.281 | 1,874,656 | -0.33(-5.02%) |
Apr 02, 2003 | 6.582 | 6.693 | 6.496 | 6.613 | 2,418,943 | -0.17(-2.45%) |
Apr 01, 2003 | 6.748 | 7.037 | 6.146 | 6.779 | 6,081,041 | -1.28(-15.87%) |
Mar 31, 2003 | 7.952 | 8.137 | 7.805 | 8.057 | 2,005,643 | +0.34(+4.38%) |
Mar 28, 2003 | 7.221 | 7.780 | 7.221 | 7.719 | 1,499,757 | +0.55(+7.63%) |
Mar 27, 2003 | 7.473 | 7.473 | 7.129 | 7.172 | 1,414,494 | -0.14(-1.93%) |
Mar 26, 2003 | 7.018 | 7.350 | 6.932 | 7.313 | 1,101,265 | +0.36(+5.12%) |
Mar 25, 2003 | 7.024 | 7.129 | 6.828 | 6.957 | 1,078,322 | -0.09(-1.31%) |
Mar 24, 2003 | 7.215 | 7.344 | 7.049 | 7.049 | 907,307 | -0.04(-0.52%) |
Mar 21, 2003 | 7.190 | 7.227 | 6.945 | 7.086 | 2,064,709 | -0.15(-2.04%) |
Mar 20, 2003 | 7.651 | 7.725 | 7.190 | 7.233 | 2,232,144 | -0.42(-5.46%) |
Mar 19, 2003 | 7.848 | 7.873 | 7.608 | 7.651 | 1,629,768 | -0.23(-2.89%) |
Mar 18, 2003 | 7.645 | 7.940 | 7.571 | 7.879 | 97,629 | +0.32(+4.23%) |
Mar 17, 2003 | 7.891 | 7.946 | 7.455 | 7.559 | 1,180,833 | -0.12(-1.52%) |
Mar 14, 2003 | 7.381 | 7.774 | 7.381 | 7.676 | 1,127,299 | +0.26(+3.57%) |
Mar 13, 2003 | 6.889 | 7.547 | 6.889 | 7.412 | 1,696,319 | +0.16(+2.20%) |
Mar 12, 2003 | 7.068 | 7.344 | 6.957 | 7.252 | 2,136,467 | -0.12(-1.58%) |
Mar 11, 2003 | 7.528 | 7.670 | 7.338 | 7.369 | 1,910,454 | -0.30(-3.93%) |
Mar 10, 2003 | 7.903 | 8.026 | 7.627 | 7.670 | 2,126,379 | -0.29(-3.70%) |
Mar 07, 2003 | 8.340 | 8.346 | 7.922 | 7.965 | 1,265,608 | -0.24(-2.92%) |
Mar 06, 2003 | 8.389 | 8.567 | 8.131 | 8.204 | 1,061,237 | -0.12(-1.48%) |
Mar 05, 2003 | 8.290 | 8.512 | 8.290 | 8.327 | 796,171 | +0.09(+1.12%) |
Mar 04, 2003 | 8.297 | 8.413 | 8.192 | 8.235 | 836,688 | +0.03(+0.37%) |