Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.006 | 8.169 | 8.006 | 8.169 | 2,056,715 | +0.16(+1.94%) |
May 29, 2003 | 7.968 | 8.043 | 7.968 | 8.013 | 1,258,341 | +0.07(+0.86%) |
May 28, 2003 | 7.932 | 8.029 | 7.928 | 7.945 | 2,094,498 | +0.05(+0.57%) |
May 27, 2003 | 7.731 | 7.934 | 7.719 | 7.900 | 1,947,472 | +0.10(+1.23%) |
May 23, 2003 | 7.918 | 7.918 | 7.782 | 7.804 | 1,084,210 | -0.11(-1.43%) |
May 22, 2003 | 7.792 | 7.923 | 7.761 | 7.917 | 1,991,005 | +0.13(+1.72%) |
May 21, 2003 | 7.774 | 7.799 | 7.726 | 7.783 | 785,231 | -0.00(-0.05%) |
May 20, 2003 | 7.775 | 7.815 | 7.697 | 7.787 | 2,425,511 | +0.01(+0.17%) |
May 19, 2003 | 7.871 | 7.897 | 7.767 | 7.774 | 950,327 | -0.10(-1.24%) |
May 16, 2003 | 7.982 | 8.023 | 7.847 | 7.871 | 3,361,875 | -0.11(-1.37%) |
May 15, 2003 | 8.035 | 8.035 | 7.961 | 7.981 | 779,481 | -0.01(-0.08%) |
May 14, 2003 | 7.993 | 8.007 | 7.873 | 7.987 | 1,581,962 | +0.01(+0.14%) |
May 13, 2003 | 8.133 | 8.133 | 7.951 | 7.976 | 3,094,108 | -0.16(-1.93%) |
May 12, 2003 | 8.018 | 8.178 | 7.964 | 8.133 | 2,889,586 | +0.15(+1.86%) |
May 09, 2003 | 7.579 | 7.993 | 7.579 | 7.984 | 5,255,137 | +0.43(+5.64%) |
May 08, 2003 | 7.378 | 7.574 | 7.341 | 7.558 | 2,984,044 | +0.16(+2.12%) |
May 07, 2003 | 7.439 | 7.439 | 7.296 | 7.401 | 1,089,960 | -0.04(-0.51%) |
May 06, 2003 | 7.261 | 7.451 | 7.255 | 7.439 | 1,366,762 | +0.21(+2.95%) |
May 05, 2003 | 7.220 | 7.270 | 7.210 | 7.226 | 1,399,617 | +0.01(+0.08%) |
May 02, 2003 | 7.206 | 7.234 | 7.140 | 7.220 | 1,261,627 | +0.01(+0.19%) |
May 01, 2003 | 7.189 | 7.207 | 7.134 | 7.206 | 1,669,027 | +0.07(+0.96%) |
Apr 30, 2003 | 7.088 | 7.147 | 7.049 | 7.138 | 1,336,372 | +0.06(+0.86%) |
Apr 29, 2003 | 7.177 | 7.189 | 7.067 | 7.077 | 1,350,335 | -0.05(-0.67%) |
Apr 28, 2003 | 6.993 | 7.140 | 6.993 | 7.125 | 773,732 | +0.13(+1.90%) |
Apr 25, 2003 | 7.046 | 7.060 | 6.927 | 6.992 | 1,047,249 | -0.05(-0.76%) |
Apr 24, 2003 | 7.243 | 7.243 | 6.982 | 7.046 | 1,989,362 | -0.20(-2.71%) |
Apr 23, 2003 | 7.134 | 7.268 | 7.098 | 7.242 | 1,193,453 | +0.11(+1.61%) |
Apr 22, 2003 | 6.921 | 7.134 | 6.907 | 7.127 | 1,431,651 | +0.21(+2.97%) |
Apr 21, 2003 | 6.927 | 6.940 | 6.890 | 6.921 | 792,623 | +0.00(+0.00%) |
Apr 17, 2003 | 6.863 | 6.929 | 6.800 | 6.921 | 1,019,322 | +0.06(+0.85%) |
Apr 16, 2003 | 6.955 | 6.975 | 6.856 | 6.863 | 1,416,866 | -0.08(-1.17%) |
Apr 15, 2003 | 6.976 | 6.976 | 6.768 | 6.944 | 1,935,152 | -0.03(-0.45%) |
Apr 14, 2003 | 6.806 | 6.976 | 6.769 | 6.976 | 1,718,310 | +0.21(+3.15%) |
Apr 11, 2003 | 6.785 | 6.818 | 6.729 | 6.763 | 705,558 | +0.02(+0.27%) |
Apr 10, 2003 | 6.753 | 6.770 | 6.674 | 6.745 | 1,085,032 | -0.01(-0.13%) |
Apr 09, 2003 | 6.775 | 6.847 | 6.748 | 6.753 | 1,766,771 | -0.03(-0.41%) |
Apr 08, 2003 | 6.711 | 6.801 | 6.697 | 6.781 | 1,228,772 | +0.07(+1.05%) |
Apr 07, 2003 | 6.745 | 6.806 | 6.703 | 6.711 | 1,244,378 | +0.03(+0.49%) |
Apr 04, 2003 | 6.724 | 6.727 | 6.654 | 6.678 | 1,155,670 | -0.03(-0.45%) |
Apr 03, 2003 | 6.751 | 6.751 | 6.640 | 6.708 | 1,524,466 | -0.03(-0.38%) |
Apr 02, 2003 | 6.605 | 6.767 | 6.578 | 6.734 | 2,998,828 | +0.25(+3.85%) |
Apr 01, 2003 | 6.365 | 6.507 | 6.365 | 6.484 | 1,110,494 | +0.12(+1.87%) |
Mar 31, 2003 | 6.447 | 6.489 | 6.365 | 6.365 | 1,515,431 | -0.14(-2.13%) |
Mar 28, 2003 | 6.380 | 6.521 | 6.380 | 6.504 | 1,158,134 | +0.05(+0.70%) |
Mar 27, 2003 | 6.422 | 6.489 | 6.355 | 6.459 | 1,250,128 | -0.02(-0.28%) |
Mar 26, 2003 | 6.363 | 6.477 | 6.349 | 6.477 | 1,393,868 | +0.13(+2.03%) |
Mar 25, 2003 | 6.453 | 6.453 | 6.321 | 6.348 | 2,308,876 | -0.13(-2.05%) |
Mar 24, 2003 | 6.605 | 6.629 | 6.408 | 6.481 | 1,854,657 | -0.17(-2.54%) |
Mar 21, 2003 | 6.599 | 6.696 | 6.583 | 6.650 | 2,018,932 | +0.08(+1.19%) |
Mar 20, 2003 | 6.496 | 6.584 | 6.445 | 6.572 | 1,604,139 | +0.08(+1.18%) |
Mar 19, 2003 | 6.522 | 6.585 | 6.471 | 6.495 | 1,404,545 | -0.04(-0.60%) |
Mar 18, 2003 | 6.416 | 6.629 | 6.416 | 6.534 | 1,869,442 | +0.12(+1.86%) |
Mar 17, 2003 | 6.391 | 6.428 | 6.118 | 6.415 | 4,100,288 | +0.02(+0.38%) |
Mar 14, 2003 | 6.468 | 6.503 | 6.376 | 6.391 | 4,865,807 | -0.08(-1.19%) |
Mar 13, 2003 | 6.270 | 6.476 | 6.240 | 6.467 | 2,481,364 | +0.26(+4.16%) |
Mar 12, 2003 | 6.327 | 6.355 | 6.149 | 6.209 | 4,211,995 | -0.15(-2.34%) |
Mar 11, 2003 | 6.471 | 6.483 | 6.325 | 6.358 | 3,264,132 | -0.12(-1.86%) |
Mar 10, 2003 | 6.521 | 6.534 | 6.453 | 6.478 | 2,883,015 | -0.06(-0.95%) |
Mar 07, 2003 | 6.488 | 6.550 | 6.406 | 6.540 | 4,101,931 | +0.05(+0.81%) |
Mar 06, 2003 | 6.440 | 6.535 | 6.429 | 6.488 | 1,330,622 | +0.03(+0.49%) |
Mar 05, 2003 | 6.404 | 6.472 | 6.404 | 6.456 | 1,860,407 | +0.03(+0.47%) |
Mar 04, 2003 | 6.660 | 6.666 | 6.344 | 6.426 | 5,738,104 | -0.33(-4.90%) |