Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.116 | 8.282 | 8.116 | 8.282 | 2,028,792 | +0.16(+1.94%) |
May 29, 2003 | 8.078 | 8.153 | 8.078 | 8.124 | 1,241,258 | +0.07(+0.86%) |
May 28, 2003 | 8.041 | 8.140 | 8.037 | 8.055 | 2,066,062 | +0.05(+0.57%) |
May 27, 2003 | 7.837 | 8.043 | 7.825 | 8.009 | 1,921,033 | +0.10(+1.23%) |
May 23, 2003 | 8.027 | 8.027 | 7.889 | 7.911 | 1,069,491 | -0.11(-1.43%) |
May 22, 2003 | 7.899 | 8.032 | 7.868 | 8.026 | 1,963,974 | +0.14(+1.72%) |
May 21, 2003 | 7.881 | 7.906 | 7.832 | 7.890 | 774,570 | -0.00(-0.05%) |
May 20, 2003 | 7.882 | 7.923 | 7.803 | 7.894 | 2,392,581 | +0.01(+0.17%) |
May 19, 2003 | 7.979 | 8.005 | 7.874 | 7.881 | 937,425 | -0.10(-1.24%) |
May 16, 2003 | 8.092 | 8.134 | 7.955 | 7.979 | 3,316,233 | -0.11(-1.37%) |
May 15, 2003 | 8.146 | 8.146 | 8.071 | 8.090 | 768,899 | -0.01(-0.08%) |
May 14, 2003 | 8.103 | 8.118 | 7.982 | 8.097 | 1,560,484 | +0.01(+0.14%) |
May 13, 2003 | 8.245 | 8.245 | 8.061 | 8.085 | 3,052,101 | -0.16(-1.93%) |
May 12, 2003 | 8.129 | 8.290 | 8.073 | 8.245 | 2,850,356 | +0.15(+1.86%) |
May 09, 2003 | 7.683 | 8.103 | 7.683 | 8.094 | 5,183,791 | +0.43(+5.64%) |
May 08, 2003 | 7.479 | 7.678 | 7.442 | 7.662 | 2,943,531 | +0.16(+2.12%) |
May 07, 2003 | 7.541 | 7.541 | 7.397 | 7.503 | 1,075,162 | -0.04(-0.51%) |
May 06, 2003 | 7.361 | 7.553 | 7.355 | 7.541 | 1,348,207 | +0.22(+2.95%) |
May 05, 2003 | 7.319 | 7.370 | 7.309 | 7.325 | 1,380,615 | +0.01(+0.08%) |
May 02, 2003 | 7.305 | 7.334 | 7.239 | 7.319 | 1,244,498 | +0.01(+0.19%) |
May 01, 2003 | 7.288 | 7.307 | 7.233 | 7.305 | 1,646,368 | +0.07(+0.96%) |
Apr 30, 2003 | 7.186 | 7.245 | 7.146 | 7.236 | 1,318,229 | +0.06(+0.86%) |
Apr 29, 2003 | 7.276 | 7.288 | 7.165 | 7.175 | 1,332,002 | -0.05(-0.67%) |
Apr 28, 2003 | 7.089 | 7.239 | 7.089 | 7.223 | 763,227 | +0.13(+1.90%) |
Apr 25, 2003 | 7.143 | 7.157 | 7.023 | 7.088 | 1,033,031 | -0.05(-0.76%) |
Apr 24, 2003 | 7.342 | 7.342 | 7.078 | 7.143 | 1,962,354 | -0.20(-2.71%) |
Apr 23, 2003 | 7.233 | 7.368 | 7.196 | 7.341 | 1,177,250 | +0.12(+1.61%) |
Apr 22, 2003 | 7.017 | 7.233 | 7.002 | 7.225 | 1,412,214 | +0.21(+2.97%) |
Apr 21, 2003 | 7.023 | 7.035 | 6.985 | 7.017 | 781,862 | +0.00(+0.00%) |
Apr 17, 2003 | 6.957 | 7.024 | 6.893 | 7.017 | 1,005,483 | +0.06(+0.85%) |
Apr 16, 2003 | 7.051 | 7.071 | 6.950 | 6.957 | 1,397,630 | -0.08(-1.17%) |
Apr 15, 2003 | 7.072 | 7.072 | 6.861 | 7.040 | 1,908,879 | -0.03(-0.45%) |
Apr 14, 2003 | 6.899 | 7.072 | 6.862 | 7.072 | 1,694,981 | +0.22(+3.15%) |
Apr 11, 2003 | 6.878 | 6.912 | 6.822 | 6.856 | 695,979 | +0.02(+0.27%) |
Apr 10, 2003 | 6.846 | 6.864 | 6.766 | 6.838 | 1,070,301 | -0.01(-0.13%) |
Apr 09, 2003 | 6.869 | 6.941 | 6.841 | 6.846 | 1,742,784 | -0.03(-0.41%) |
Apr 08, 2003 | 6.803 | 6.894 | 6.790 | 6.875 | 1,212,090 | +0.07(+1.05%) |
Apr 07, 2003 | 6.838 | 6.899 | 6.796 | 6.803 | 1,227,484 | +0.03(+0.49%) |
Apr 04, 2003 | 6.817 | 6.819 | 6.745 | 6.770 | 1,139,980 | -0.03(-0.45%) |
Apr 03, 2003 | 6.844 | 6.844 | 6.731 | 6.801 | 1,503,769 | -0.03(-0.38%) |
Apr 02, 2003 | 6.696 | 6.860 | 6.669 | 6.827 | 2,958,115 | +0.25(+3.85%) |
Apr 01, 2003 | 6.453 | 6.597 | 6.453 | 6.574 | 1,095,418 | +0.12(+1.87%) |
Mar 31, 2003 | 6.535 | 6.578 | 6.453 | 6.453 | 1,494,857 | -0.14(-2.13%) |
Mar 28, 2003 | 6.467 | 6.611 | 6.467 | 6.593 | 1,142,411 | +0.05(+0.70%) |
Mar 27, 2003 | 6.511 | 6.578 | 6.443 | 6.548 | 1,233,155 | -0.02(-0.28%) |
Mar 26, 2003 | 6.450 | 6.566 | 6.437 | 6.566 | 1,374,944 | +0.13(+2.03%) |
Mar 25, 2003 | 6.541 | 6.541 | 6.408 | 6.435 | 2,277,530 | -0.13(-2.05%) |
Mar 24, 2003 | 6.696 | 6.720 | 6.496 | 6.570 | 1,829,478 | -0.17(-2.54%) |
Mar 21, 2003 | 6.690 | 6.788 | 6.673 | 6.741 | 1,991,522 | +0.08(+1.19%) |
Mar 20, 2003 | 6.586 | 6.675 | 6.534 | 6.662 | 1,582,360 | +0.08(+1.18%) |
Mar 19, 2003 | 6.612 | 6.676 | 6.560 | 6.585 | 1,385,477 | -0.04(-0.60%) |
Mar 18, 2003 | 6.504 | 6.720 | 6.504 | 6.624 | 1,844,062 | +0.12(+1.86%) |
Mar 17, 2003 | 6.478 | 6.517 | 6.202 | 6.503 | 4,044,621 | +0.02(+0.38%) |
Mar 14, 2003 | 6.557 | 6.592 | 6.464 | 6.478 | 4,799,747 | -0.08(-1.19%) |
Mar 13, 2003 | 6.356 | 6.565 | 6.325 | 6.556 | 2,447,676 | +0.26(+4.16%) |
Mar 12, 2003 | 6.414 | 6.443 | 6.234 | 6.295 | 4,154,811 | -0.15(-2.34%) |
Mar 11, 2003 | 6.560 | 6.572 | 6.412 | 6.445 | 3,219,816 | -0.12(-1.86%) |
Mar 10, 2003 | 6.611 | 6.624 | 6.541 | 6.567 | 2,843,874 | -0.06(-0.95%) |
Mar 07, 2003 | 6.577 | 6.640 | 6.495 | 6.630 | 4,046,241 | +0.05(+0.81%) |
Mar 06, 2003 | 6.529 | 6.625 | 6.518 | 6.577 | 1,312,557 | +0.03(+0.49%) |
Mar 05, 2003 | 6.492 | 6.561 | 6.492 | 6.545 | 1,835,149 | +0.03(+0.47%) |
Mar 04, 2003 | 6.751 | 6.757 | 6.432 | 6.514 | 5,660,201 | -0.34(-4.90%) |