Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.301 | 7.458 | 7.222 | 7.458 | 1,765,432 | +0.24(+3.26%) |
May 29, 2003 | 7.238 | 7.293 | 7.214 | 7.222 | 1,146,721 | -0.05(-0.65%) |
May 28, 2003 | 7.277 | 7.332 | 7.191 | 7.269 | 944,434 | -0.04(-0.54%) |
May 27, 2003 | 7.293 | 7.340 | 7.238 | 7.309 | 1,194,618 | +0.06(+0.87%) |
May 23, 2003 | 7.065 | 7.246 | 7.026 | 7.246 | 2,138,033 | +0.26(+3.71%) |
May 22, 2003 | 6.987 | 7.159 | 6.987 | 6.987 | 2,156,632 | -0.08(-1.11%) |
May 21, 2003 | 7.073 | 7.120 | 6.869 | 7.065 | 3,275,838 | -0.01(-0.11%) |
May 20, 2003 | 7.442 | 7.513 | 6.798 | 7.073 | 5,887,873 | -0.36(-4.86%) |
May 19, 2003 | 7.183 | 7.591 | 7.152 | 7.434 | 3,528,571 | +0.29(+4.07%) |
May 16, 2003 | 7.340 | 7.458 | 7.144 | 7.144 | 1,669,765 | -0.17(-2.36%) |
May 15, 2003 | 7.458 | 7.481 | 7.301 | 7.316 | 1,454,229 | -0.14(-1.89%) |
May 14, 2003 | 7.520 | 7.560 | 7.426 | 7.458 | 1,555,373 | -0.06(-0.84%) |
May 13, 2003 | 7.395 | 7.560 | 7.395 | 7.520 | 1,203,663 | -0.05(-0.73%) |
May 12, 2003 | 7.607 | 7.615 | 7.418 | 7.575 | 1,088,889 | -0.03(-0.41%) |
May 09, 2003 | 7.520 | 7.623 | 7.418 | 7.607 | 1,411,428 | +0.14(+1.89%) |
May 08, 2003 | 7.458 | 7.536 | 7.387 | 7.466 | 1,055,768 | -0.13(-1.76%) |
May 07, 2003 | 7.615 | 7.795 | 7.513 | 7.599 | 1,067,106 | -0.16(-2.12%) |
May 06, 2003 | 7.709 | 7.811 | 7.583 | 7.764 | 737,305 | +0.07(+0.92%) |
May 05, 2003 | 7.685 | 7.748 | 7.654 | 7.693 | 654,250 | +0.05(+0.62%) |
May 02, 2003 | 7.536 | 7.654 | 7.536 | 7.646 | 732,847 | +0.11(+1.46%) |
May 01, 2003 | 7.575 | 7.607 | 7.418 | 7.536 | 815,392 | -0.02(-0.31%) |
Apr 30, 2003 | 7.528 | 7.615 | 7.434 | 7.560 | 1,374,359 | +0.03(+0.42%) |
Apr 29, 2003 | 7.599 | 7.654 | 7.489 | 7.528 | 1,214,108 | +0.01(+0.10%) |
Apr 28, 2003 | 7.340 | 7.568 | 7.324 | 7.520 | 1,785,686 | +0.16(+2.24%) |
Apr 25, 2003 | 7.395 | 7.536 | 7.254 | 7.356 | 1,818,169 | -0.04(-0.53%) |
Apr 24, 2003 | 7.238 | 7.458 | 7.222 | 7.395 | 1,218,057 | +0.08(+1.07%) |
Apr 23, 2003 | 7.222 | 7.356 | 7.089 | 7.316 | 1,652,696 | +0.17(+2.42%) |
Apr 22, 2003 | 7.010 | 7.199 | 6.885 | 7.144 | 1,037,552 | +0.16(+2.36%) |
Apr 21, 2003 | 7.042 | 7.144 | 6.971 | 6.979 | 841,506 | -0.03(-0.45%) |
Apr 17, 2003 | 6.845 | 7.026 | 6.845 | 7.010 | 1,823,392 | +0.19(+2.76%) |
Apr 16, 2003 | 6.720 | 6.869 | 6.665 | 6.822 | 2,036,635 | +0.09(+1.40%) |
Apr 15, 2003 | 6.735 | 6.892 | 6.673 | 6.728 | 1,243,407 | -0.10(-1.49%) |
Apr 14, 2003 | 6.759 | 6.869 | 6.759 | 6.830 | 1,047,106 | +0.07(+1.05%) |
Apr 11, 2003 | 6.728 | 6.932 | 6.681 | 6.759 | 1,037,425 | +0.11(+1.65%) |
Apr 10, 2003 | 6.633 | 6.712 | 6.516 | 6.649 | 1,022,521 | +0.09(+1.32%) |
Apr 09, 2003 | 6.492 | 6.657 | 6.484 | 6.563 | 1,015,515 | +0.08(+1.21%) |
Apr 08, 2003 | 6.673 | 6.822 | 6.445 | 6.484 | 1,329,392 | -0.19(-2.82%) |
Apr 07, 2003 | 6.869 | 6.877 | 6.673 | 6.673 | 2,520,571 | +0.23(+3.53%) |
Apr 04, 2003 | 6.437 | 6.445 | 6.319 | 6.445 | 1,312,195 | +0.08(+1.23%) |
Apr 03, 2003 | 6.359 | 6.469 | 6.351 | 6.367 | 1,200,988 | +0.05(+0.75%) |
Apr 02, 2003 | 6.288 | 6.406 | 6.288 | 6.319 | 914,371 | +0.11(+1.77%) |
Apr 01, 2003 | 6.092 | 6.312 | 6.084 | 6.210 | 1,369,900 | +0.13(+2.06%) |
Mar 31, 2003 | 6.202 | 6.319 | 6.084 | 6.084 | 1,130,416 | -0.14(-2.27%) |
Mar 28, 2003 | 6.296 | 6.469 | 6.217 | 6.225 | 1,662,759 | -0.21(-3.29%) |
Mar 27, 2003 | 6.359 | 6.516 | 6.202 | 6.437 | 2,427,198 | +0.18(+2.89%) |
Mar 26, 2003 | 6.359 | 6.398 | 6.155 | 6.257 | 2,920,688 | -0.14(-2.21%) |
Mar 25, 2003 | 6.367 | 6.516 | 6.280 | 6.398 | 1,700,592 | +0.01(+0.12%) |
Mar 24, 2003 | 6.594 | 6.688 | 6.359 | 6.390 | 2,023,896 | -0.56(-8.02%) |
Mar 21, 2003 | 6.790 | 6.947 | 6.626 | 6.947 | 2,814,194 | +0.55(+8.59%) |
Mar 20, 2003 | 6.280 | 6.555 | 6.249 | 6.398 | 1,644,543 | +0.12(+1.88%) |
Mar 19, 2003 | 6.178 | 6.398 | 6.139 | 6.280 | 1,280,985 | +0.14(+2.30%) |
Mar 18, 2003 | 6.076 | 6.264 | 6.005 | 6.139 | 1,643,651 | +0.13(+2.22%) |
Mar 17, 2003 | 5.809 | 6.076 | 5.809 | 6.005 | 2,073,449 | +0.20(+3.38%) |
Mar 14, 2003 | 5.982 | 6.084 | 5.801 | 5.809 | 1,840,971 | -0.17(-2.89%) |
Mar 13, 2003 | 5.888 | 6.123 | 5.739 | 5.982 | 2,752,158 | +0.27(+4.67%) |
Mar 12, 2003 | 5.731 | 5.966 | 5.691 | 5.715 | 2,590,251 | -0.08(-1.35%) |
Mar 11, 2003 | 5.848 | 5.919 | 5.731 | 5.793 | 2,027,845 | +0.02(+0.41%) |
Mar 10, 2003 | 5.911 | 5.943 | 5.715 | 5.770 | 1,205,956 | -0.11(-1.87%) |
Mar 07, 2003 | 6.068 | 6.186 | 5.691 | 5.880 | 3,685,891 | -0.16(-2.73%) |
Mar 06, 2003 | 6.696 | 6.696 | 5.809 | 6.045 | 8,176,985 | -0.65(-9.73%) |
Mar 05, 2003 | 6.940 | 6.947 | 6.578 | 6.696 | 2,244,018 | -0.32(-4.59%) |
Mar 04, 2003 | 7.128 | 7.222 | 6.916 | 7.018 | 1,126,085 | -0.13(-1.87%) |