Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.453 | 7.622 | 7.440 | 7.609 | 11,786,930 | +0.26(+3.58%) |
May 29, 2003 | 7.361 | 7.424 | 7.310 | 7.347 | 3,916,535 | +0.01(+0.11%) |
May 28, 2003 | 7.259 | 7.385 | 7.251 | 7.339 | 3,979,396 | +0.12(+1.66%) |
May 27, 2003 | 7.037 | 7.231 | 6.980 | 7.218 | 5,239,563 | +0.17(+2.46%) |
May 23, 2003 | 7.037 | 7.076 | 6.954 | 7.045 | 1,784,172 | +0.01(+0.09%) |
May 22, 2003 | 7.056 | 7.102 | 6.974 | 7.039 | 3,028,132 | -0.05(-0.72%) |
May 21, 2003 | 7.015 | 7.094 | 6.978 | 7.090 | 4,603,586 | +0.03(+0.49%) |
May 20, 2003 | 7.082 | 7.098 | 6.990 | 7.056 | 2,985,406 | -0.01(-0.20%) |
May 19, 2003 | 7.245 | 7.330 | 7.070 | 7.070 | 3,810,457 | -0.17(-2.39%) |
May 16, 2003 | 7.269 | 7.269 | 7.182 | 7.243 | 3,896,400 | -0.03(-0.48%) |
May 15, 2003 | 7.135 | 7.296 | 7.131 | 7.278 | 4,088,912 | +0.15(+2.09%) |
May 14, 2003 | 7.200 | 7.200 | 7.098 | 7.129 | 5,410,957 | -0.02(-0.31%) |
May 13, 2003 | 7.204 | 7.221 | 7.139 | 7.151 | 3,311,989 | -0.05(-0.71%) |
May 12, 2003 | 7.096 | 7.261 | 7.072 | 7.202 | 3,736,301 | +0.08(+1.06%) |
May 09, 2003 | 7.045 | 7.137 | 7.031 | 7.127 | 2,910,759 | +0.11(+1.60%) |
May 08, 2003 | 7.076 | 7.109 | 6.997 | 7.015 | 2,552,255 | -0.12(-1.74%) |
May 07, 2003 | 7.161 | 7.204 | 7.074 | 7.139 | 2,439,792 | -0.03(-0.40%) |
May 06, 2003 | 7.096 | 7.223 | 7.078 | 7.168 | 7,098,383 | +0.07(+0.92%) |
May 05, 2003 | 7.178 | 7.198 | 7.080 | 7.102 | 2,235,003 | -0.08(-1.16%) |
May 02, 2003 | 6.994 | 7.214 | 6.982 | 7.186 | 3,222,117 | +0.15(+2.11%) |
May 01, 2003 | 7.104 | 7.104 | 6.915 | 7.037 | 4,497,999 | -0.07(-0.92%) |
Apr 30, 2003 | 7.147 | 7.204 | 7.100 | 7.102 | 5,276,396 | -0.10(-1.33%) |
Apr 29, 2003 | 7.229 | 7.275 | 7.080 | 7.198 | 2,756,062 | -0.02(-0.23%) |
Apr 28, 2003 | 7.106 | 7.290 | 7.106 | 7.214 | 2,528,682 | +0.13(+1.81%) |
Apr 25, 2003 | 7.180 | 7.200 | 6.999 | 7.086 | 3,457,846 | -0.09(-1.28%) |
Apr 24, 2003 | 7.282 | 7.282 | 7.115 | 7.178 | 4,475,900 | -0.10(-1.40%) |
Apr 23, 2003 | 7.290 | 7.343 | 7.251 | 7.280 | 4,387,502 | -0.04(-0.50%) |
Apr 22, 2003 | 7.147 | 7.345 | 7.082 | 7.316 | 4,081,545 | +0.16(+2.25%) |
Apr 21, 2003 | 7.202 | 7.212 | 7.141 | 7.155 | 2,372,020 | -0.04(-0.62%) |
Apr 17, 2003 | 7.113 | 7.204 | 7.092 | 7.200 | 2,380,860 | +0.09(+1.26%) |
Apr 16, 2003 | 7.247 | 7.280 | 7.086 | 7.111 | 2,588,105 | -0.12(-1.72%) |
Apr 15, 2003 | 7.121 | 7.239 | 7.094 | 7.235 | 2,600,383 | +0.11(+1.60%) |
Apr 14, 2003 | 6.954 | 7.123 | 6.954 | 7.121 | 2,683,870 | +0.18(+2.64%) |
Apr 11, 2003 | 7.051 | 7.115 | 6.905 | 6.937 | 2,513,949 | -0.06(-0.90%) |
Apr 10, 2003 | 6.976 | 7.001 | 6.893 | 7.001 | 7,839,455 | +0.01(+0.17%) |
Apr 09, 2003 | 7.084 | 7.192 | 6.988 | 6.988 | 3,094,431 | -0.10(-1.38%) |
Apr 08, 2003 | 7.104 | 7.127 | 7.031 | 7.086 | 1,790,556 | -0.01(-0.17%) |
Apr 07, 2003 | 7.153 | 7.296 | 7.092 | 7.098 | 4,175,346 | +0.03(+0.43%) |
Apr 04, 2003 | 7.005 | 7.096 | 6.986 | 7.068 | 8,210,728 | +0.10(+1.46%) |
Apr 03, 2003 | 6.999 | 7.058 | 6.966 | 6.966 | 3,461,284 | -0.01(-0.20%) |
Apr 02, 2003 | 6.882 | 7.056 | 6.882 | 6.980 | 3,986,763 | +0.19(+2.79%) |
Apr 01, 2003 | 6.740 | 6.836 | 6.687 | 6.791 | 3,434,273 | +0.09(+1.34%) |
Mar 31, 2003 | 6.811 | 6.811 | 6.687 | 6.701 | 3,143,541 | -0.18(-2.55%) |
Mar 28, 2003 | 6.878 | 6.927 | 6.813 | 6.876 | 2,859,684 | -0.03(-0.38%) |
Mar 27, 2003 | 6.872 | 6.948 | 6.795 | 6.903 | 3,571,291 | -0.04(-0.59%) |
Mar 26, 2003 | 6.901 | 6.950 | 6.852 | 6.944 | 3,059,563 | +0.02(+0.29%) |
Mar 25, 2003 | 6.864 | 6.976 | 6.815 | 6.923 | 3,551,647 | +0.05(+0.80%) |
Mar 24, 2003 | 7.051 | 7.054 | 6.801 | 6.868 | 5,119,243 | -0.24(-3.38%) |
Mar 21, 2003 | 7.015 | 7.125 | 6.946 | 7.109 | 6,084,749 | +0.16(+2.32%) |
Mar 20, 2003 | 6.882 | 6.984 | 6.760 | 6.948 | 4,781,856 | +0.02(+0.26%) |
Mar 19, 2003 | 6.923 | 6.986 | 6.860 | 6.929 | 4,196,463 | +0.03(+0.41%) |
Mar 18, 2003 | 6.848 | 6.927 | 6.762 | 6.901 | 3,840,414 | +0.07(+1.04%) |
Mar 17, 2003 | 6.516 | 6.850 | 6.473 | 6.830 | 5,189,471 | +0.30(+4.55%) |
Mar 14, 2003 | 6.549 | 6.636 | 6.475 | 6.532 | 4,082,036 | -0.01(-0.09%) |
Mar 13, 2003 | 6.339 | 6.538 | 6.316 | 6.538 | 4,042,748 | +0.27(+4.25%) |
Mar 12, 2003 | 6.192 | 6.274 | 6.107 | 6.272 | 7,090,525 | +0.08(+1.32%) |
Mar 11, 2003 | 6.312 | 6.345 | 6.190 | 6.190 | 5,443,370 | -0.13(-2.09%) |
Mar 10, 2003 | 6.496 | 6.496 | 6.308 | 6.323 | 3,558,522 | -0.20(-3.06%) |
Mar 07, 2003 | 6.384 | 6.551 | 6.345 | 6.522 | 3,353,241 | +0.10(+1.62%) |
Mar 06, 2003 | 6.465 | 6.492 | 6.396 | 6.418 | 3,348,822 | -0.08(-1.28%) |
Mar 05, 2003 | 6.426 | 6.502 | 6.380 | 6.502 | 4,691,493 | +0.08(+1.20%) |
Mar 04, 2003 | 6.542 | 6.542 | 6.416 | 6.424 | 4,801,500 | -0.13(-1.93%) |