Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.971 | 8.097 | 7.905 | 8.082 | 3,365,881 | -0.03(-0.32%) |
May 29, 2003 | 7.658 | 8.111 | 7.658 | 8.108 | 5,463,140 | +0.24(+2.99%) |
May 28, 2003 | 7.953 | 7.957 | 7.732 | 7.872 | 7,777,676 | -0.19(-2.33%) |
May 27, 2003 | 7.684 | 8.082 | 7.684 | 8.060 | 16,852,492 | +0.38(+4.89%) |
May 23, 2003 | 7.563 | 7.684 | 7.548 | 7.684 | 4,893,333 | +0.12(+1.56%) |
May 22, 2003 | 7.603 | 7.607 | 7.555 | 7.566 | 5,005,230 | -0.04(-0.53%) |
May 21, 2003 | 7.345 | 7.622 | 7.264 | 7.607 | 7,919,720 | +0.25(+3.40%) |
May 20, 2003 | 7.106 | 7.360 | 7.080 | 7.357 | 8,560,414 | +0.18(+2.46%) |
May 19, 2003 | 7.253 | 7.298 | 7.154 | 7.180 | 4,050,029 | -0.11(-1.52%) |
May 16, 2003 | 7.161 | 7.323 | 7.143 | 7.290 | 4,703,216 | +0.18(+2.48%) |
May 15, 2003 | 7.029 | 7.147 | 7.029 | 7.114 | 4,087,781 | +0.11(+1.52%) |
May 14, 2003 | 7.069 | 7.088 | 6.859 | 7.007 | 4,830,866 | -0.08(-1.14%) |
May 13, 2003 | 7.062 | 7.364 | 7.062 | 7.088 | 7,593,806 | +0.10(+1.37%) |
May 12, 2003 | 6.911 | 6.996 | 6.878 | 6.992 | 5,966,950 | +0.17(+2.54%) |
May 09, 2003 | 6.756 | 6.848 | 6.716 | 6.819 | 4,409,622 | +0.08(+1.20%) |
May 08, 2003 | 6.609 | 6.756 | 6.598 | 6.738 | 4,282,244 | +0.13(+2.01%) |
May 07, 2003 | 6.738 | 6.749 | 6.587 | 6.605 | 2,368,039 | -0.10(-1.43%) |
May 06, 2003 | 6.683 | 6.727 | 6.591 | 6.701 | 3,226,281 | +0.01(+0.11%) |
May 05, 2003 | 6.694 | 6.727 | 6.664 | 6.694 | 2,232,242 | -0.00(-0.05%) |
May 02, 2003 | 6.650 | 6.709 | 6.594 | 6.697 | 3,072,558 | +0.05(+0.72%) |
May 01, 2003 | 6.462 | 6.686 | 6.462 | 6.650 | 5,815,399 | +0.28(+4.33%) |
Apr 30, 2003 | 6.370 | 6.499 | 6.355 | 6.373 | 2,643,980 | -0.06(-0.86%) |
Apr 29, 2003 | 6.407 | 6.443 | 6.370 | 6.429 | 2,515,244 | +0.02(+0.34%) |
Apr 28, 2003 | 6.432 | 6.443 | 6.362 | 6.407 | 4,872,149 | +0.03(+0.40%) |
Apr 25, 2003 | 6.499 | 6.580 | 6.370 | 6.381 | 4,798,818 | -0.14(-2.09%) |
Apr 24, 2003 | 6.628 | 6.790 | 6.506 | 6.517 | 4,015,808 | -0.27(-4.01%) |
Apr 23, 2003 | 6.756 | 6.852 | 6.664 | 6.790 | 9,779,334 | +0.10(+1.43%) |
Apr 22, 2003 | 6.727 | 6.727 | 6.628 | 6.694 | 5,727,402 | -0.04(-0.55%) |
Apr 21, 2003 | 6.701 | 6.830 | 6.653 | 6.731 | 7,165,500 | +0.04(+0.61%) |
Apr 17, 2003 | 6.878 | 6.885 | 6.675 | 6.690 | 5,806,437 | -0.19(-2.73%) |
Apr 16, 2003 | 6.885 | 6.904 | 6.841 | 6.878 | 2,735,780 | +0.01(+0.16%) |
Apr 15, 2003 | 6.653 | 6.915 | 6.646 | 6.867 | 3,662,191 | +0.13(+1.91%) |
Apr 14, 2003 | 6.812 | 6.819 | 6.712 | 6.738 | 3,007,918 | -0.07(-1.03%) |
Apr 11, 2003 | 6.808 | 6.867 | 6.701 | 6.808 | 7,166,858 | -0.03(-0.48%) |
Apr 10, 2003 | 6.841 | 6.929 | 6.793 | 6.841 | 4,023,956 | +0.05(+0.70%) |
Apr 09, 2003 | 6.661 | 6.848 | 6.646 | 6.793 | 6,137,240 | +0.13(+1.99%) |
Apr 08, 2003 | 6.517 | 6.694 | 6.462 | 6.661 | 4,742,055 | +0.14(+2.20%) |
Apr 07, 2003 | 6.454 | 6.546 | 6.359 | 6.517 | 3,277,612 | +0.11(+1.67%) |
Apr 04, 2003 | 6.388 | 6.558 | 6.388 | 6.410 | 5,559,557 | +0.02(+0.35%) |
Apr 03, 2003 | 6.447 | 6.477 | 6.351 | 6.388 | 3,190,159 | -0.06(-0.91%) |
Apr 02, 2003 | 6.274 | 6.454 | 6.248 | 6.447 | 2,696,127 | +0.17(+2.76%) |
Apr 01, 2003 | 6.278 | 6.289 | 6.156 | 6.274 | 2,944,908 | -0.00(-0.06%) |
Mar 31, 2003 | 6.392 | 6.440 | 6.234 | 6.278 | 3,152,678 | -0.11(-1.67%) |
Mar 28, 2003 | 6.020 | 6.432 | 6.016 | 6.385 | 2,859,899 | +0.34(+5.60%) |
Mar 27, 2003 | 6.204 | 6.259 | 6.042 | 6.046 | 4,602,455 | -0.21(-3.30%) |
Mar 26, 2003 | 6.222 | 6.311 | 6.182 | 6.252 | 3,272,724 | +0.06(+1.01%) |
Mar 25, 2003 | 6.112 | 6.230 | 6.112 | 6.189 | 2,891,675 | +0.03(+0.54%) |
Mar 24, 2003 | 6.443 | 6.458 | 6.156 | 6.156 | 2,269,994 | -0.28(-4.40%) |
Mar 21, 2003 | 6.351 | 6.480 | 6.241 | 6.440 | 4,681,217 | +0.14(+2.16%) |
Mar 20, 2003 | 6.370 | 6.399 | 6.263 | 6.303 | 2,364,780 | -0.07(-1.15%) |
Mar 19, 2003 | 6.506 | 6.513 | 6.256 | 6.377 | 4,395,770 | -0.13(-1.98%) |
Mar 18, 2003 | 6.315 | 6.506 | 6.315 | 6.506 | 2,739,310 | +0.15(+2.43%) |
Mar 17, 2003 | 6.326 | 6.399 | 6.263 | 6.351 | 2,347,670 | +0.06(+0.88%) |
Mar 14, 2003 | 6.189 | 6.355 | 6.167 | 6.296 | 2,453,592 | +0.11(+1.73%) |
Mar 13, 2003 | 6.005 | 6.230 | 5.946 | 6.189 | 4,838,742 | +0.21(+3.45%) |
Mar 12, 2003 | 5.910 | 6.053 | 5.898 | 5.983 | 3,283,859 | +0.03(+0.43%) |
Mar 11, 2003 | 5.932 | 6.101 | 5.921 | 5.957 | 4,578,011 | +0.06(+1.06%) |
Mar 10, 2003 | 6.252 | 6.252 | 5.895 | 5.895 | 9,643,536 | -0.38(-5.99%) |
Mar 07, 2003 | 6.344 | 6.351 | 6.204 | 6.270 | 4,123,903 | +0.04(+0.59%) |
Mar 06, 2003 | 6.351 | 6.351 | 6.219 | 6.234 | 5,449,017 | -0.04(-0.70%) |
Mar 05, 2003 | 6.245 | 6.296 | 6.222 | 6.278 | 2,797,160 | +0.04(+0.59%) |
Mar 04, 2003 | 6.285 | 6.315 | 6.222 | 6.241 | 7,119,329 | -0.01(-0.12%) |