Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.298 | 7.455 | 7.220 | 7.455 | 1,765,963 | +0.24(+3.26%) |
May 29, 2003 | 7.236 | 7.291 | 7.212 | 7.220 | 1,147,067 | -0.05(-0.65%) |
May 28, 2003 | 7.275 | 7.330 | 7.189 | 7.267 | 944,718 | -0.04(-0.54%) |
May 27, 2003 | 7.291 | 7.338 | 7.236 | 7.306 | 1,194,978 | +0.06(+0.87%) |
May 23, 2003 | 7.063 | 7.244 | 7.024 | 7.244 | 2,138,677 | +0.26(+3.71%) |
May 22, 2003 | 6.985 | 7.157 | 6.985 | 6.985 | 2,157,281 | -0.08(-1.11%) |
May 21, 2003 | 7.071 | 7.118 | 6.867 | 7.063 | 3,276,824 | -0.01(-0.11%) |
May 20, 2003 | 7.440 | 7.510 | 6.796 | 7.071 | 5,889,645 | -0.36(-4.86%) |
May 19, 2003 | 7.181 | 7.589 | 7.149 | 7.432 | 3,529,633 | +0.29(+4.07%) |
May 16, 2003 | 7.338 | 7.455 | 7.142 | 7.142 | 1,670,268 | -0.17(-2.36%) |
May 15, 2003 | 7.455 | 7.479 | 7.298 | 7.314 | 1,454,667 | -0.14(-1.89%) |
May 14, 2003 | 7.518 | 7.557 | 7.424 | 7.455 | 1,555,841 | -0.06(-0.84%) |
May 13, 2003 | 7.393 | 7.557 | 7.393 | 7.518 | 1,204,025 | -0.05(-0.73%) |
May 12, 2003 | 7.605 | 7.612 | 7.416 | 7.573 | 1,089,216 | -0.03(-0.41%) |
May 09, 2003 | 7.518 | 7.620 | 7.416 | 7.605 | 1,411,853 | +0.14(+1.89%) |
May 08, 2003 | 7.455 | 7.534 | 7.385 | 7.463 | 1,056,086 | -0.13(-1.76%) |
May 07, 2003 | 7.612 | 7.793 | 7.510 | 7.597 | 1,067,427 | -0.16(-2.12%) |
May 06, 2003 | 7.707 | 7.809 | 7.581 | 7.762 | 737,527 | +0.07(+0.92%) |
May 05, 2003 | 7.683 | 7.746 | 7.652 | 7.691 | 654,447 | +0.05(+0.62%) |
May 02, 2003 | 7.534 | 7.652 | 7.534 | 7.644 | 733,067 | +0.11(+1.46%) |
May 01, 2003 | 7.573 | 7.605 | 7.416 | 7.534 | 815,638 | -0.02(-0.31%) |
Apr 30, 2003 | 7.526 | 7.612 | 7.432 | 7.557 | 1,374,773 | +0.03(+0.42%) |
Apr 29, 2003 | 7.597 | 7.652 | 7.487 | 7.526 | 1,214,474 | +0.01(+0.10%) |
Apr 28, 2003 | 7.338 | 7.565 | 7.322 | 7.518 | 1,786,223 | +0.16(+2.24%) |
Apr 25, 2003 | 7.393 | 7.534 | 7.251 | 7.353 | 1,818,716 | -0.04(-0.53%) |
Apr 24, 2003 | 7.236 | 7.455 | 7.220 | 7.393 | 1,218,424 | +0.08(+1.07%) |
Apr 23, 2003 | 7.220 | 7.353 | 7.087 | 7.314 | 1,653,193 | +0.17(+2.42%) |
Apr 22, 2003 | 7.008 | 7.196 | 6.883 | 7.142 | 1,037,865 | +0.16(+2.36%) |
Apr 21, 2003 | 7.040 | 7.142 | 6.969 | 6.977 | 841,760 | -0.03(-0.45%) |
Apr 17, 2003 | 6.843 | 7.024 | 6.843 | 7.008 | 1,823,941 | +0.19(+2.76%) |
Apr 16, 2003 | 6.718 | 6.867 | 6.663 | 6.820 | 2,037,248 | +0.09(+1.40%) |
Apr 15, 2003 | 6.733 | 6.890 | 6.671 | 6.726 | 1,243,781 | -0.10(-1.49%) |
Apr 14, 2003 | 6.757 | 6.867 | 6.757 | 6.828 | 1,047,421 | +0.07(+1.05%) |
Apr 11, 2003 | 6.726 | 6.930 | 6.679 | 6.757 | 1,037,737 | +0.11(+1.65%) |
Apr 10, 2003 | 6.631 | 6.710 | 6.514 | 6.647 | 1,022,829 | +0.09(+1.32%) |
Apr 09, 2003 | 6.490 | 6.655 | 6.482 | 6.561 | 1,015,820 | +0.08(+1.21%) |
Apr 08, 2003 | 6.671 | 6.820 | 6.443 | 6.482 | 1,329,792 | -0.19(-2.82%) |
Apr 07, 2003 | 6.867 | 6.875 | 6.671 | 6.671 | 2,521,330 | +0.23(+3.53%) |
Apr 04, 2003 | 6.435 | 6.443 | 6.318 | 6.443 | 1,312,590 | +0.08(+1.23%) |
Apr 03, 2003 | 6.357 | 6.467 | 6.349 | 6.365 | 1,201,349 | +0.05(+0.75%) |
Apr 02, 2003 | 6.286 | 6.404 | 6.286 | 6.318 | 914,646 | +0.11(+1.77%) |
Apr 01, 2003 | 6.090 | 6.310 | 6.082 | 6.208 | 1,370,313 | +0.13(+2.06%) |
Mar 31, 2003 | 6.200 | 6.318 | 6.082 | 6.082 | 1,130,756 | -0.14(-2.27%) |
Mar 28, 2003 | 6.294 | 6.467 | 6.215 | 6.223 | 1,663,259 | -0.21(-3.29%) |
Mar 27, 2003 | 6.357 | 6.514 | 6.200 | 6.435 | 2,427,928 | +0.18(+2.89%) |
Mar 26, 2003 | 6.357 | 6.396 | 6.153 | 6.255 | 2,921,567 | -0.14(-2.21%) |
Mar 25, 2003 | 6.365 | 6.514 | 6.278 | 6.396 | 1,701,104 | +0.01(+0.12%) |
Mar 24, 2003 | 6.592 | 6.686 | 6.357 | 6.388 | 2,024,505 | -0.56(-8.02%) |
Mar 21, 2003 | 6.788 | 6.945 | 6.624 | 6.945 | 2,815,041 | +0.55(+8.59%) |
Mar 20, 2003 | 6.278 | 6.553 | 6.247 | 6.396 | 1,645,038 | +0.12(+1.88%) |
Mar 19, 2003 | 6.176 | 6.396 | 6.137 | 6.278 | 1,281,371 | +0.14(+2.30%) |
Mar 18, 2003 | 6.074 | 6.263 | 6.004 | 6.137 | 1,644,146 | +0.13(+2.22%) |
Mar 17, 2003 | 5.807 | 6.074 | 5.807 | 6.004 | 2,074,073 | +0.20(+3.38%) |
Mar 14, 2003 | 5.980 | 6.082 | 5.800 | 5.807 | 1,841,525 | -0.17(-2.89%) |
Mar 13, 2003 | 5.886 | 6.121 | 5.737 | 5.980 | 2,752,986 | +0.27(+4.67%) |
Mar 12, 2003 | 5.729 | 5.964 | 5.690 | 5.713 | 2,591,031 | -0.08(-1.36%) |
Mar 11, 2003 | 5.847 | 5.917 | 5.729 | 5.792 | 2,028,455 | +0.02(+0.41%) |
Mar 10, 2003 | 5.909 | 5.941 | 5.713 | 5.768 | 1,206,319 | -0.11(-1.87%) |
Mar 07, 2003 | 6.066 | 6.184 | 5.690 | 5.878 | 3,687,001 | -0.16(-2.73%) |
Mar 06, 2003 | 6.694 | 6.694 | 5.807 | 6.043 | 8,179,446 | -0.65(-9.73%) |
Mar 05, 2003 | 6.937 | 6.945 | 6.576 | 6.694 | 2,244,693 | -0.32(-4.59%) |
Mar 04, 2003 | 7.126 | 7.220 | 6.914 | 7.016 | 1,126,424 | -0.13(-1.87%) |