Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.288 | 7.668 | 7.256 | 7.642 | 4,393,008 | +0.34(+4.64%) |
May 29, 2003 | 7.320 | 7.335 | 7.195 | 7.304 | 1,421,439 | +0.02(+0.22%) |
May 28, 2003 | 7.304 | 7.425 | 7.265 | 7.288 | 2,014,209 | -0.05(-0.65%) |
May 27, 2003 | 7.192 | 7.335 | 7.160 | 7.335 | 1,086,050 | +0.13(+1.82%) |
May 23, 2003 | 7.160 | 7.256 | 7.141 | 7.204 | 1,040,163 | +0.07(+0.99%) |
May 22, 2003 | 7.032 | 7.134 | 7.032 | 7.134 | 1,014,300 | +0.06(+0.90%) |
May 21, 2003 | 7.016 | 7.089 | 6.984 | 7.070 | 648,668 | +0.04(+0.50%) |
May 20, 2003 | 7.000 | 7.064 | 7.000 | 7.035 | 790,082 | +0.05(+0.69%) |
May 19, 2003 | 7.102 | 7.112 | 6.987 | 6.987 | 785,285 | -0.12(-1.62%) |
May 16, 2003 | 6.984 | 7.141 | 6.968 | 7.102 | 2,330,618 | +0.12(+1.69%) |
May 15, 2003 | 6.962 | 6.994 | 6.923 | 6.984 | 2,516,249 | +0.03(+0.46%) |
May 14, 2003 | 6.958 | 6.968 | 6.930 | 6.952 | 2,174,603 | +0.00(+0.00%) |
May 13, 2003 | 6.952 | 6.958 | 6.920 | 6.952 | 1,409,967 | +0.00(+0.00%) |
May 12, 2003 | 6.952 | 6.965 | 6.936 | 6.952 | 1,067,070 | +0.00(+0.05%) |
May 09, 2003 | 6.968 | 6.997 | 6.949 | 6.949 | 1,609,156 | -0.01(-0.18%) |
May 08, 2003 | 6.856 | 6.962 | 6.843 | 6.962 | 765,261 | +0.05(+0.69%) |
May 07, 2003 | 6.824 | 6.949 | 6.779 | 6.914 | 1,114,833 | +0.05(+0.75%) |
May 06, 2003 | 6.818 | 6.901 | 6.799 | 6.862 | 887,904 | +0.08(+1.13%) |
May 05, 2003 | 6.811 | 6.811 | 6.744 | 6.786 | 834,508 | +0.01(+0.09%) |
May 02, 2003 | 6.763 | 6.795 | 6.738 | 6.779 | 1,068,738 | +0.02(+0.24%) |
May 01, 2003 | 6.827 | 6.837 | 6.690 | 6.763 | 1,332,586 | -0.10(-1.40%) |
Apr 30, 2003 | 6.457 | 6.946 | 6.457 | 6.859 | 2,961,766 | +0.40(+6.24%) |
Apr 29, 2003 | 6.504 | 6.552 | 6.418 | 6.457 | 1,264,382 | -0.12(-1.85%) |
Apr 28, 2003 | 6.290 | 6.616 | 6.233 | 6.578 | 881,021 | +0.26(+4.04%) |
Apr 25, 2003 | 6.329 | 6.364 | 6.258 | 6.322 | 765,261 | -0.01(-0.10%) |
Apr 24, 2003 | 6.233 | 6.434 | 6.233 | 6.329 | 1,170,940 | -0.20(-3.13%) |
Apr 23, 2003 | 6.616 | 6.648 | 6.520 | 6.533 | 670,777 | -0.05(-0.78%) |
Apr 22, 2003 | 6.648 | 6.661 | 6.584 | 6.584 | 1,352,400 | -0.06(-0.96%) |
Apr 21, 2003 | 6.629 | 6.709 | 6.616 | 6.648 | 488,065 | +0.02(+0.24%) |
Apr 17, 2003 | 6.664 | 6.703 | 6.629 | 6.632 | 2,175,438 | -0.05(-0.72%) |
Apr 16, 2003 | 6.696 | 6.789 | 6.664 | 6.680 | 1,649,828 | +0.00(+0.00%) |
Apr 15, 2003 | 6.687 | 6.709 | 6.623 | 6.680 | 1,898,241 | +0.00(+0.05%) |
Apr 14, 2003 | 6.616 | 6.706 | 6.584 | 6.677 | 1,028,066 | +0.06(+0.92%) |
Apr 11, 2003 | 6.664 | 6.709 | 6.584 | 6.616 | 1,524,266 | -0.01(-0.14%) |
Apr 10, 2003 | 6.428 | 6.709 | 6.428 | 6.626 | 1,569,527 | +0.20(+3.08%) |
Apr 09, 2003 | 6.418 | 6.472 | 6.393 | 6.428 | 631,148 | +0.02(+0.30%) |
Apr 08, 2003 | 6.412 | 6.457 | 6.361 | 6.409 | 976,548 | -0.02(-0.25%) |
Apr 07, 2003 | 6.393 | 6.520 | 6.393 | 6.425 | 817,822 | +0.05(+0.75%) |
Apr 04, 2003 | 6.409 | 6.441 | 6.297 | 6.377 | 1,566,607 | -0.01(-0.20%) |
Apr 03, 2003 | 6.533 | 6.540 | 6.373 | 6.389 | 2,023,595 | -0.13(-1.96%) |
Apr 02, 2003 | 6.488 | 6.604 | 6.476 | 6.517 | 1,042,875 | +0.11(+1.70%) |
Apr 01, 2003 | 6.393 | 6.457 | 6.361 | 6.409 | 905,007 | +0.07(+1.06%) |
Mar 31, 2003 | 6.457 | 6.460 | 6.325 | 6.341 | 749,201 | -0.15(-2.27%) |
Mar 28, 2003 | 6.370 | 6.536 | 6.364 | 6.488 | 927,533 | +0.12(+1.86%) |
Mar 27, 2003 | 6.294 | 6.441 | 6.265 | 6.370 | 628,228 | +0.08(+1.27%) |
Mar 26, 2003 | 6.281 | 6.345 | 6.191 | 6.290 | 806,351 | +0.01(+0.15%) |
Mar 25, 2003 | 6.194 | 6.309 | 6.169 | 6.281 | 1,141,322 | +0.05(+0.87%) |
Mar 24, 2003 | 6.297 | 6.297 | 6.156 | 6.226 | 1,340,929 | -0.12(-1.91%) |
Mar 21, 2003 | 6.313 | 6.348 | 6.169 | 6.348 | 1,615,831 | +0.08(+1.33%) |
Mar 20, 2003 | 6.252 | 6.287 | 6.137 | 6.265 | 1,427,696 | +0.01(+0.20%) |
Mar 19, 2003 | 6.313 | 6.373 | 6.162 | 6.252 | 945,679 | -0.07(-1.16%) |
Mar 18, 2003 | 6.329 | 6.361 | 6.210 | 6.325 | 881,229 | +0.01(+0.20%) |
Mar 17, 2003 | 6.345 | 6.345 | 6.220 | 6.313 | 1,763,502 | -0.03(-0.50%) |
Mar 14, 2003 | 6.345 | 6.377 | 6.233 | 6.345 | 807,811 | +0.05(+0.81%) |
Mar 13, 2003 | 6.121 | 6.294 | 6.073 | 6.294 | 577,335 | +0.19(+3.09%) |
Mar 12, 2003 | 5.996 | 6.124 | 5.974 | 6.105 | 1,584,127 | +0.11(+1.87%) |
Mar 11, 2003 | 5.993 | 6.121 | 5.993 | 5.993 | 977,591 | -0.03(-0.53%) |
Mar 10, 2003 | 6.099 | 6.099 | 5.920 | 6.025 | 1,728,878 | -0.10(-1.57%) |
Mar 07, 2003 | 6.130 | 6.258 | 6.111 | 6.121 | 693,303 | -0.07(-1.19%) |
Mar 06, 2003 | 6.153 | 6.217 | 6.073 | 6.194 | 841,600 | +0.06(+0.94%) |
Mar 05, 2003 | 6.015 | 6.182 | 6.015 | 6.137 | 652,005 | +0.13(+2.13%) |
Mar 04, 2003 | 6.038 | 6.089 | 5.999 | 6.009 | 833,466 | -0.03(-0.53%) |