Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.236 | 7.391 | 7.158 | 7.391 | 1,781,257 | +0.23(+3.26%) |
May 29, 2003 | 7.174 | 7.228 | 7.150 | 7.158 | 1,157,001 | -0.05(-0.65%) |
May 28, 2003 | 7.212 | 7.267 | 7.127 | 7.205 | 952,899 | -0.04(-0.54%) |
May 27, 2003 | 7.228 | 7.275 | 7.174 | 7.244 | 1,205,327 | +0.06(+0.87%) |
May 23, 2003 | 7.002 | 7.181 | 6.964 | 7.181 | 2,157,199 | +0.26(+3.71%) |
May 22, 2003 | 6.925 | 7.096 | 6.925 | 6.925 | 2,175,963 | -0.08(-1.11%) |
May 21, 2003 | 7.010 | 7.057 | 6.808 | 7.002 | 3,305,203 | -0.01(-0.11%) |
May 20, 2003 | 7.376 | 7.446 | 6.738 | 7.010 | 5,940,651 | -0.36(-4.86%) |
May 19, 2003 | 7.119 | 7.524 | 7.088 | 7.368 | 3,560,200 | +0.29(+4.07%) |
May 16, 2003 | 7.275 | 7.391 | 7.080 | 7.080 | 1,684,733 | -0.17(-2.36%) |
May 15, 2003 | 7.391 | 7.415 | 7.236 | 7.251 | 1,467,265 | -0.14(-1.89%) |
May 14, 2003 | 7.454 | 7.493 | 7.360 | 7.391 | 1,569,315 | -0.06(-0.84%) |
May 13, 2003 | 7.329 | 7.493 | 7.329 | 7.454 | 1,214,452 | -0.05(-0.73%) |
May 12, 2003 | 7.539 | 7.547 | 7.353 | 7.508 | 1,098,649 | -0.03(-0.41%) |
May 09, 2003 | 7.454 | 7.555 | 7.353 | 7.539 | 1,424,080 | +0.14(+1.89%) |
May 08, 2003 | 7.391 | 7.469 | 7.321 | 7.399 | 1,065,232 | -0.13(-1.76%) |
May 07, 2003 | 7.547 | 7.726 | 7.446 | 7.531 | 1,076,671 | -0.16(-2.12%) |
May 06, 2003 | 7.640 | 7.742 | 7.516 | 7.695 | 743,914 | +0.07(+0.92%) |
May 05, 2003 | 7.617 | 7.679 | 7.586 | 7.625 | 660,115 | +0.05(+0.62%) |
May 02, 2003 | 7.469 | 7.586 | 7.469 | 7.578 | 739,416 | +0.11(+1.46%) |
May 01, 2003 | 7.508 | 7.539 | 7.353 | 7.469 | 822,702 | -0.02(-0.31%) |
Apr 30, 2003 | 7.461 | 7.547 | 7.368 | 7.493 | 1,386,678 | +0.03(+0.42%) |
Apr 29, 2003 | 7.531 | 7.586 | 7.423 | 7.461 | 1,224,991 | +0.01(+0.10%) |
Apr 28, 2003 | 7.275 | 7.500 | 7.259 | 7.454 | 1,801,692 | +0.16(+2.24%) |
Apr 25, 2003 | 7.329 | 7.469 | 7.189 | 7.290 | 1,834,467 | -0.04(-0.53%) |
Apr 24, 2003 | 7.174 | 7.391 | 7.158 | 7.329 | 1,228,976 | +0.08(+1.07%) |
Apr 23, 2003 | 7.158 | 7.290 | 7.026 | 7.251 | 1,667,510 | +0.17(+2.42%) |
Apr 22, 2003 | 6.948 | 7.135 | 6.823 | 7.080 | 1,046,853 | +0.16(+2.36%) |
Apr 21, 2003 | 6.979 | 7.080 | 6.909 | 6.917 | 849,050 | -0.03(-0.45%) |
Apr 17, 2003 | 6.785 | 6.964 | 6.785 | 6.948 | 1,839,737 | +0.19(+2.76%) |
Apr 16, 2003 | 6.660 | 6.808 | 6.606 | 6.761 | 2,054,891 | +0.09(+1.40%) |
Apr 15, 2003 | 6.676 | 6.831 | 6.613 | 6.668 | 1,254,553 | -0.10(-1.49%) |
Apr 14, 2003 | 6.699 | 6.808 | 6.699 | 6.769 | 1,056,492 | +0.07(+1.05%) |
Apr 11, 2003 | 6.668 | 6.870 | 6.621 | 6.699 | 1,046,724 | +0.11(+1.65%) |
Apr 10, 2003 | 6.574 | 6.652 | 6.458 | 6.590 | 1,031,687 | +0.09(+1.32%) |
Apr 09, 2003 | 6.434 | 6.598 | 6.427 | 6.504 | 1,024,618 | +0.08(+1.21%) |
Apr 08, 2003 | 6.613 | 6.761 | 6.388 | 6.427 | 1,341,308 | -0.19(-2.82%) |
Apr 07, 2003 | 6.808 | 6.816 | 6.613 | 6.613 | 2,543,165 | +0.23(+3.53%) |
Apr 04, 2003 | 6.380 | 6.388 | 6.263 | 6.388 | 1,323,957 | +0.08(+1.23%) |
Apr 03, 2003 | 6.302 | 6.411 | 6.294 | 6.310 | 1,211,753 | +0.05(+0.75%) |
Apr 02, 2003 | 6.232 | 6.349 | 6.232 | 6.263 | 922,567 | +0.11(+1.77%) |
Apr 01, 2003 | 6.038 | 6.255 | 6.030 | 6.154 | 1,382,180 | +0.12(+2.06%) |
Mar 31, 2003 | 6.147 | 6.263 | 6.030 | 6.030 | 1,140,549 | -0.14(-2.27%) |
Mar 28, 2003 | 6.240 | 6.411 | 6.162 | 6.170 | 1,677,664 | -0.21(-3.29%) |
Mar 27, 2003 | 6.302 | 6.458 | 6.147 | 6.380 | 2,448,955 | +0.18(+2.89%) |
Mar 26, 2003 | 6.302 | 6.341 | 6.100 | 6.201 | 2,946,869 | -0.14(-2.21%) |
Mar 25, 2003 | 6.310 | 6.458 | 6.224 | 6.341 | 1,715,836 | +0.01(+0.12%) |
Mar 24, 2003 | 6.536 | 6.629 | 6.302 | 6.333 | 2,042,038 | -0.55(-8.02%) |
Mar 21, 2003 | 6.730 | 6.886 | 6.567 | 6.886 | 2,839,420 | +0.54(+8.59%) |
Mar 20, 2003 | 6.224 | 6.497 | 6.193 | 6.341 | 1,659,284 | +0.12(+1.87%) |
Mar 19, 2003 | 6.123 | 6.341 | 6.084 | 6.224 | 1,292,468 | +0.14(+2.30%) |
Mar 18, 2003 | 6.022 | 6.209 | 5.952 | 6.084 | 1,658,385 | +0.13(+2.22%) |
Mar 17, 2003 | 5.758 | 6.022 | 5.758 | 5.952 | 2,092,035 | +0.19(+3.38%) |
Mar 14, 2003 | 5.929 | 6.030 | 5.750 | 5.758 | 1,857,473 | -0.17(-2.89%) |
Mar 13, 2003 | 5.835 | 6.069 | 5.688 | 5.929 | 2,776,828 | +0.26(+4.67%) |
Mar 12, 2003 | 5.680 | 5.913 | 5.641 | 5.664 | 2,613,470 | -0.08(-1.35%) |
Mar 11, 2003 | 5.796 | 5.866 | 5.680 | 5.742 | 2,046,023 | +0.02(+0.41%) |
Mar 10, 2003 | 5.859 | 5.890 | 5.664 | 5.719 | 1,216,766 | -0.11(-1.87%) |
Mar 07, 2003 | 6.014 | 6.131 | 5.641 | 5.828 | 3,718,931 | -0.16(-2.73%) |
Mar 06, 2003 | 6.637 | 6.637 | 5.758 | 5.991 | 8,250,283 | -0.65(-9.73%) |
Mar 05, 2003 | 6.878 | 6.886 | 6.520 | 6.637 | 2,264,133 | -0.32(-4.59%) |
Mar 04, 2003 | 7.065 | 7.158 | 6.855 | 6.956 | 1,136,179 | -0.13(-1.87%) |