Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.751 | 6.912 | 6.577 | 6.912 | 1,610,865 | +0.06(+0.91%) |
May 29, 2003 | 6.670 | 6.906 | 6.627 | 6.850 | 1,154,762 | +0.11(+1.66%) |
May 28, 2003 | 6.496 | 6.993 | 6.484 | 6.738 | 2,306,624 | -0.36(-5.07%) |
May 27, 2003 | 7.154 | 7.204 | 6.987 | 7.098 | 1,812,002 | +0.06(+0.88%) |
May 23, 2003 | 6.943 | 7.104 | 6.943 | 7.036 | 1,748,019 | +0.16(+2.25%) |
May 22, 2003 | 7.067 | 7.067 | 6.869 | 6.881 | 1,472,584 | -0.16(-2.29%) |
May 21, 2003 | 6.751 | 7.166 | 6.689 | 7.042 | 2,363,355 | +0.29(+4.32%) |
May 20, 2003 | 6.726 | 6.782 | 6.608 | 6.751 | 1,904,029 | +0.06(+0.93%) |
May 19, 2003 | 6.596 | 6.720 | 6.540 | 6.689 | 1,947,221 | +0.20(+3.16%) |
May 16, 2003 | 6.670 | 6.776 | 6.447 | 6.484 | 1,337,365 | -0.12(-1.88%) |
May 15, 2003 | 6.701 | 6.738 | 6.571 | 6.608 | 1,371,693 | +0.01(+0.09%) |
May 14, 2003 | 6.496 | 6.670 | 6.422 | 6.602 | 1,243,082 | +0.16(+2.41%) |
May 13, 2003 | 7.253 | 7.253 | 6.428 | 6.447 | 1,022,444 | -0.20(-2.99%) |
May 12, 2003 | 6.546 | 6.670 | 6.472 | 6.645 | 1,717,880 | +0.19(+2.98%) |
May 09, 2003 | 6.447 | 6.459 | 6.329 | 6.453 | 1,121,562 | +0.01(+0.10%) |
May 08, 2003 | 6.620 | 6.620 | 6.403 | 6.447 | 1,506,107 | +0.04(+0.58%) |
May 07, 2003 | 6.825 | 6.831 | 6.385 | 6.409 | 1,536,406 | -0.36(-5.32%) |
May 06, 2003 | 6.763 | 6.794 | 6.608 | 6.769 | 1,013,419 | +0.04(+0.55%) |
May 05, 2003 | 6.583 | 6.769 | 6.527 | 6.732 | 987,632 | +0.20(+3.14%) |
May 02, 2003 | 6.534 | 6.639 | 6.354 | 6.527 | 1,084,493 | +0.31(+4.99%) |
Apr 30, 2003 | 6.310 | 6.391 | 6.211 | 6.217 | 904,953 | -0.02(-0.30%) |
Apr 29, 2003 | 6.143 | 6.236 | 6.031 | 6.236 | 913,979 | +0.09(+1.41%) |
Apr 28, 2003 | 6.273 | 6.316 | 6.087 | 6.149 | 1,278,700 | -0.08(-1.29%) |
Apr 25, 2003 | 6.428 | 6.428 | 6.168 | 6.230 | 1,598,778 | -0.20(-3.18%) |
Apr 24, 2003 | 6.620 | 6.627 | 6.403 | 6.434 | 1,631,495 | -0.21(-3.17%) |
Apr 23, 2003 | 6.825 | 6.869 | 6.627 | 6.645 | 1,173,619 | -0.18(-2.64%) |
Apr 22, 2003 | 6.968 | 6.987 | 6.769 | 6.825 | 1,225,354 | -0.04(-0.54%) |
Apr 21, 2003 | 6.707 | 6.869 | 6.639 | 6.862 | 1,490,635 | +0.22(+3.27%) |
Apr 17, 2003 | 6.583 | 6.745 | 6.577 | 6.645 | 2,406,387 | +0.09(+1.42%) |
Apr 16, 2003 | 6.651 | 6.651 | 6.515 | 6.552 | 1,684,358 | -0.12(-1.86%) |
Apr 15, 2003 | 6.577 | 6.689 | 6.534 | 6.676 | 815,667 | +0.11(+1.70%) |
Apr 14, 2003 | 6.577 | 6.645 | 6.515 | 6.565 | 950,241 | -0.07(-1.03%) |
Apr 11, 2003 | 6.633 | 6.707 | 6.565 | 6.633 | 1,004,716 | -0.06(-0.93%) |
Apr 10, 2003 | 6.751 | 6.807 | 6.620 | 6.695 | 1,026,796 | -0.04(-0.64%) |
Apr 09, 2003 | 6.608 | 6.788 | 6.558 | 6.738 | 2,133,853 | +0.12(+1.88%) |
Apr 08, 2003 | 6.534 | 6.720 | 6.521 | 6.614 | 993,434 | +0.08(+1.23%) |
Apr 07, 2003 | 6.360 | 6.558 | 6.316 | 6.534 | 1,409,890 | -0.03(-0.47%) |
Apr 04, 2003 | 6.509 | 6.589 | 6.347 | 6.565 | 1,804,911 | +0.22(+3.52%) |
Apr 03, 2003 | 6.453 | 6.577 | 6.304 | 6.341 | 1,856,807 | -0.34(-5.02%) |
Apr 02, 2003 | 6.645 | 6.757 | 6.558 | 6.676 | 2,395,911 | -0.17(-2.45%) |
Apr 01, 2003 | 6.813 | 7.104 | 6.205 | 6.844 | 6,023,139 | -1.29(-15.87%) |
Mar 31, 2003 | 8.029 | 8.215 | 7.880 | 8.134 | 1,986,546 | +0.34(+4.38%) |
Mar 28, 2003 | 7.291 | 7.855 | 7.291 | 7.793 | 1,485,477 | +0.55(+7.63%) |
Mar 27, 2003 | 7.545 | 7.545 | 7.197 | 7.241 | 1,401,026 | -0.14(-1.93%) |
Mar 26, 2003 | 7.086 | 7.421 | 6.999 | 7.384 | 1,090,779 | +0.36(+5.12%) |
Mar 25, 2003 | 7.092 | 7.197 | 6.893 | 7.024 | 1,068,054 | -0.09(-1.31%) |
Mar 24, 2003 | 7.284 | 7.415 | 7.117 | 7.117 | 898,668 | -0.04(-0.52%) |
Mar 21, 2003 | 7.260 | 7.297 | 7.011 | 7.154 | 2,045,050 | -0.15(-2.04%) |
Mar 20, 2003 | 7.725 | 7.799 | 7.260 | 7.303 | 2,210,891 | -0.42(-5.46%) |
Mar 19, 2003 | 7.923 | 7.948 | 7.681 | 7.725 | 1,614,250 | -0.23(-2.89%) |
Mar 18, 2003 | 7.719 | 8.017 | 7.644 | 7.954 | 96,700 | +0.32(+4.23%) |
Mar 17, 2003 | 7.967 | 8.023 | 7.526 | 7.632 | 1,169,590 | -0.12(-1.52%) |
Mar 14, 2003 | 7.452 | 7.849 | 7.452 | 7.750 | 1,116,566 | +0.27(+3.57%) |
Mar 13, 2003 | 6.956 | 7.619 | 6.956 | 7.483 | 1,680,167 | +0.16(+2.20%) |
Mar 12, 2003 | 7.135 | 7.415 | 7.024 | 7.322 | 2,116,125 | -0.12(-1.58%) |
Mar 11, 2003 | 7.601 | 7.744 | 7.408 | 7.439 | 1,892,263 | -0.30(-3.93%) |
Mar 10, 2003 | 7.979 | 8.103 | 7.700 | 7.744 | 2,106,132 | -0.30(-3.70%) |
Mar 07, 2003 | 8.420 | 8.426 | 7.998 | 8.041 | 1,253,558 | -0.24(-2.92%) |
Mar 06, 2003 | 8.469 | 8.649 | 8.209 | 8.283 | 1,051,132 | -0.12(-1.48%) |
Mar 05, 2003 | 8.370 | 8.594 | 8.370 | 8.407 | 788,591 | +0.09(+1.12%) |
Mar 04, 2003 | 8.376 | 8.494 | 8.271 | 8.314 | 828,721 | +0.03(+0.37%) |