Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.226 | 7.381 | 7.116 | 7.375 | 2,282,377 | +0.02(+0.26%) |
May 29, 2003 | 7.148 | 7.491 | 7.129 | 7.355 | 3,252,514 | +0.19(+2.62%) |
May 28, 2003 | 7.342 | 7.427 | 7.167 | 7.167 | 4,255,057 | -0.41(-5.47%) |
May 27, 2003 | 7.725 | 7.809 | 7.453 | 7.582 | 3,558,354 | +0.25(+3.36%) |
May 23, 2003 | 7.388 | 7.504 | 7.239 | 7.336 | 2,330,367 | -0.04(-0.53%) |
May 22, 2003 | 7.615 | 7.615 | 7.297 | 7.375 | 2,845,294 | -0.19(-2.48%) |
May 21, 2003 | 7.550 | 7.679 | 7.517 | 7.563 | 2,302,282 | -0.02(-0.26%) |
May 20, 2003 | 7.764 | 7.764 | 7.466 | 7.582 | 3,249,274 | -0.11(-1.43%) |
May 19, 2003 | 7.550 | 7.705 | 7.530 | 7.692 | 4,198,425 | +0.45(+6.17%) |
May 16, 2003 | 7.453 | 7.595 | 7.239 | 7.245 | 3,251,588 | -0.10(-1.41%) |
May 15, 2003 | 7.226 | 7.433 | 7.219 | 7.349 | 6,060,620 | +0.38(+5.49%) |
May 14, 2003 | 6.928 | 7.051 | 6.902 | 6.967 | 3,841,664 | +0.12(+1.70%) |
May 13, 2003 | 6.921 | 6.947 | 6.805 | 6.850 | 4,864,884 | +0.01(+0.09%) |
May 12, 2003 | 6.824 | 6.902 | 6.772 | 6.843 | 3,737,197 | +0.12(+1.83%) |
May 09, 2003 | 6.643 | 6.720 | 6.630 | 6.720 | 4,526,794 | +0.08(+1.17%) |
May 08, 2003 | 6.623 | 6.701 | 6.545 | 6.643 | 6,041,023 | +0.21(+3.33%) |
May 07, 2003 | 6.565 | 6.578 | 6.390 | 6.429 | 4,100,594 | -0.14(-2.07%) |
May 06, 2003 | 6.584 | 6.610 | 6.403 | 6.565 | 5,026,290 | -0.05(-0.69%) |
May 05, 2003 | 6.636 | 6.662 | 6.552 | 6.610 | 3,444,011 | -0.03(-0.39%) |
May 02, 2003 | 6.675 | 6.740 | 6.487 | 6.636 | 4,252,896 | -0.10(-1.54%) |
May 01, 2003 | 6.643 | 6.805 | 6.617 | 6.740 | 4,140,097 | +0.16(+2.46%) |
Apr 30, 2003 | 6.584 | 6.662 | 6.448 | 6.578 | 4,810,259 | +0.10(+1.50%) |
Apr 29, 2003 | 6.545 | 6.558 | 6.383 | 6.481 | 4,509,357 | -0.22(-3.29%) |
Apr 28, 2003 | 6.720 | 6.798 | 6.558 | 6.701 | 3,254,983 | +0.04(+0.58%) |
Apr 25, 2003 | 6.934 | 6.986 | 6.655 | 6.662 | 2,821,685 | -0.19(-2.84%) |
Apr 24, 2003 | 7.252 | 7.342 | 6.837 | 6.856 | 4,040,722 | -0.35(-4.86%) |
Apr 23, 2003 | 7.323 | 7.375 | 7.206 | 7.206 | 3,302,201 | +0.03(+0.45%) |
Apr 22, 2003 | 7.129 | 7.284 | 7.064 | 7.174 | 3,115,797 | +0.08(+1.10%) |
Apr 21, 2003 | 7.005 | 7.129 | 6.740 | 7.096 | 2,525,875 | +0.21(+3.11%) |
Apr 17, 2003 | 7.012 | 7.109 | 6.805 | 6.882 | 3,270,105 | -0.14(-2.03%) |
Apr 16, 2003 | 6.824 | 7.044 | 6.811 | 7.025 | 2,558,280 | +0.07(+1.03%) |
Apr 15, 2003 | 6.837 | 6.954 | 6.720 | 6.954 | 2,215,252 | +0.11(+1.61%) |
Apr 14, 2003 | 6.772 | 6.869 | 6.688 | 6.843 | 1,343,101 | +0.03(+0.38%) |
Apr 11, 2003 | 6.610 | 6.863 | 6.584 | 6.818 | 1,855,868 | +0.05(+0.67%) |
Apr 10, 2003 | 6.805 | 6.902 | 6.720 | 6.772 | 2,681,881 | -0.06(-0.95%) |
Apr 09, 2003 | 6.539 | 6.837 | 6.364 | 6.837 | 5,246,643 | +0.36(+5.61%) |
Apr 08, 2003 | 6.481 | 6.591 | 6.403 | 6.474 | 3,321,799 | -0.04(-0.60%) |
Apr 07, 2003 | 6.390 | 6.519 | 6.286 | 6.513 | 4,852,076 | -0.10(-1.47%) |
Apr 04, 2003 | 6.513 | 6.772 | 6.513 | 6.610 | 2,627,410 | -0.11(-1.64%) |
Apr 03, 2003 | 6.552 | 6.792 | 6.545 | 6.720 | 2,066,190 | +0.03(+0.39%) |
Apr 02, 2003 | 6.623 | 6.714 | 6.532 | 6.694 | 3,234,923 | -0.01(-0.19%) |
Apr 01, 2003 | 6.895 | 6.895 | 6.623 | 6.707 | 2,688,671 | -0.10(-1.43%) |
Mar 31, 2003 | 6.869 | 7.064 | 6.772 | 6.805 | 3,901,227 | +0.13(+1.94%) |
Mar 28, 2003 | 6.195 | 6.694 | 6.189 | 6.675 | 5,273,493 | +0.48(+7.74%) |
Mar 27, 2003 | 6.351 | 6.403 | 6.189 | 6.195 | 3,687,664 | -0.30(-4.69%) |
Mar 26, 2003 | 6.442 | 6.506 | 6.396 | 6.500 | 1,969,439 | +0.06(+0.91%) |
Mar 25, 2003 | 6.513 | 6.545 | 6.351 | 6.442 | 2,891,432 | +0.05(+0.81%) |
Mar 24, 2003 | 6.481 | 6.545 | 6.364 | 6.390 | 4,344,864 | +0.14(+2.18%) |
Mar 21, 2003 | 6.513 | 6.545 | 6.169 | 6.254 | 6,615,514 | -0.28(-4.27%) |
Mar 20, 2003 | 6.733 | 6.830 | 6.481 | 6.532 | 3,083,238 | -0.21(-3.17%) |
Mar 19, 2003 | 7.018 | 7.051 | 6.688 | 6.746 | 45,659,884 | -0.14(-1.98%) |
Mar 18, 2003 | 6.811 | 6.980 | 6.740 | 6.882 | 2,024,681 | +0.14(+2.12%) |
Mar 17, 2003 | 7.161 | 7.239 | 6.694 | 6.740 | 3,673,005 | -0.26(-3.70%) |
Mar 14, 2003 | 6.766 | 7.064 | 6.701 | 6.999 | 2,961,334 | +0.27(+3.95%) |
Mar 13, 2003 | 6.481 | 6.830 | 6.416 | 6.733 | 4,605,645 | +0.12(+1.86%) |
Mar 12, 2003 | 6.351 | 6.733 | 6.286 | 6.610 | 4,900,992 | +0.00(+0.00%) |
Mar 11, 2003 | 6.714 | 6.772 | 6.584 | 6.610 | 3,943,970 | -0.30(-4.40%) |
Mar 10, 2003 | 7.291 | 7.291 | 6.818 | 6.915 | 6,139,009 | -0.41(-5.66%) |
Mar 07, 2003 | 7.654 | 7.679 | 7.226 | 7.329 | 3,752,937 | -0.35(-4.56%) |
Mar 06, 2003 | 7.712 | 7.828 | 7.517 | 7.679 | 2,874,921 | -0.12(-1.58%) |
Mar 05, 2003 | 7.867 | 7.880 | 7.738 | 7.803 | 2,485,138 | -0.07(-0.91%) |
Mar 04, 2003 | 7.841 | 7.906 | 7.790 | 7.874 | 3,338,773 | +0.09(+1.17%) |