Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.112 | 7.298 | 7.106 | 7.267 | 1,643,134 | +0.11(+1.47%) |
May 29, 2003 | 7.137 | 7.199 | 7.118 | 7.162 | 736,566 | -0.07(-0.94%) |
May 28, 2003 | 7.236 | 7.267 | 7.081 | 7.230 | 840,339 | +0.06(+0.78%) |
May 27, 2003 | 6.982 | 7.199 | 6.907 | 7.174 | 1,143,925 | +0.28(+4.05%) |
May 23, 2003 | 6.826 | 6.907 | 6.795 | 6.895 | 633,759 | +0.13(+1.93%) |
May 22, 2003 | 6.764 | 6.777 | 6.702 | 6.764 | 667,115 | +0.26(+4.01%) |
May 21, 2003 | 6.541 | 6.541 | 6.466 | 6.504 | 276,997 | -0.04(-0.57%) |
May 20, 2003 | 6.504 | 6.597 | 6.491 | 6.541 | 405,909 | +0.14(+2.13%) |
May 19, 2003 | 6.516 | 6.516 | 6.398 | 6.404 | 509,199 | -0.15(-2.27%) |
May 16, 2003 | 6.578 | 6.609 | 6.535 | 6.553 | 808,595 | -0.12(-1.77%) |
May 15, 2003 | 6.609 | 6.715 | 6.591 | 6.671 | 512,099 | +0.16(+2.38%) |
May 14, 2003 | 6.609 | 6.740 | 6.516 | 6.516 | 1,286,856 | -0.26(-3.85%) |
May 13, 2003 | 6.808 | 6.857 | 6.764 | 6.777 | 277,320 | -0.12(-1.80%) |
May 12, 2003 | 6.888 | 6.901 | 6.802 | 6.901 | 691,769 | +0.07(+1.09%) |
May 09, 2003 | 6.727 | 6.826 | 6.677 | 6.826 | 1,552,896 | +0.34(+5.26%) |
May 08, 2003 | 6.454 | 6.510 | 6.448 | 6.485 | 258,628 | +0.00(+0.00%) |
May 07, 2003 | 6.591 | 6.591 | 6.485 | 6.485 | 883,525 | -0.11(-1.60%) |
May 06, 2003 | 6.516 | 6.640 | 6.510 | 6.591 | 1,028,872 | +0.04(+0.66%) |
May 05, 2003 | 6.535 | 6.584 | 6.485 | 6.547 | 404,458 | +0.09(+1.44%) |
May 02, 2003 | 6.287 | 6.460 | 6.262 | 6.454 | 954,426 | +0.31(+5.05%) |
May 01, 2003 | 6.237 | 6.237 | 6.088 | 6.144 | 1,385,634 | -0.07(-1.10%) |
Apr 30, 2003 | 6.268 | 6.268 | 6.212 | 6.212 | 519,995 | -0.11(-1.67%) |
Apr 29, 2003 | 6.237 | 6.318 | 6.237 | 6.318 | 1,075,925 | +0.21(+3.46%) |
Apr 28, 2003 | 5.902 | 6.138 | 5.902 | 6.107 | 966,028 | +0.30(+5.13%) |
Apr 25, 2003 | 5.864 | 5.883 | 5.778 | 5.809 | 895,449 | +0.04(+0.65%) |
Apr 24, 2003 | 5.945 | 5.945 | 5.747 | 5.771 | 1,599,304 | -0.30(-5.01%) |
Apr 23, 2003 | 6.063 | 6.100 | 5.964 | 6.075 | 2,470,422 | -0.16(-2.59%) |
Apr 22, 2003 | 6.181 | 6.262 | 6.175 | 6.237 | 706,916 | +0.06(+0.90%) |
Apr 21, 2003 | 6.206 | 6.262 | 6.125 | 6.181 | 297,623 | -0.02(-0.40%) |
Apr 17, 2003 | 6.144 | 6.224 | 6.144 | 6.206 | 268,457 | +0.00(+0.00%) |
Apr 16, 2003 | 6.299 | 6.299 | 6.187 | 6.206 | 323,889 | -0.02(-0.30%) |
Apr 15, 2003 | 6.287 | 6.287 | 6.169 | 6.224 | 514,033 | +0.00(+0.00%) |
Apr 14, 2003 | 6.075 | 6.231 | 6.075 | 6.224 | 624,735 | +0.11(+1.83%) |
Apr 11, 2003 | 6.156 | 6.175 | 6.107 | 6.113 | 571,398 | +0.00(+0.00%) |
Apr 10, 2003 | 6.175 | 6.175 | 6.069 | 6.113 | 719,807 | -0.06(-1.00%) |
Apr 09, 2003 | 6.280 | 6.305 | 6.144 | 6.175 | 405,748 | -0.16(-2.45%) |
Apr 08, 2003 | 6.305 | 6.361 | 6.274 | 6.330 | 817,780 | -0.09(-1.35%) |
Apr 07, 2003 | 6.454 | 6.566 | 6.404 | 6.417 | 1,050,142 | +0.27(+4.44%) |
Apr 04, 2003 | 6.293 | 6.361 | 6.144 | 6.144 | 959,905 | -0.02(-0.40%) |
Apr 03, 2003 | 6.144 | 6.224 | 6.131 | 6.169 | 1,042,247 | -0.18(-2.83%) |
Apr 02, 2003 | 6.287 | 6.386 | 6.287 | 6.349 | 1,108,475 | +0.27(+4.39%) |
Apr 01, 2003 | 6.193 | 6.200 | 6.069 | 6.082 | 340,647 | -0.06(-1.01%) |
Mar 31, 2003 | 6.088 | 6.193 | 6.063 | 6.144 | 662,603 | -0.24(-3.79%) |
Mar 28, 2003 | 6.485 | 6.516 | 6.336 | 6.386 | 672,110 | -0.19(-2.92%) |
Mar 27, 2003 | 6.516 | 6.609 | 6.466 | 6.578 | 525,957 | -0.17(-2.48%) |
Mar 26, 2003 | 6.808 | 6.808 | 6.733 | 6.746 | 326,145 | -0.07(-1.09%) |
Mar 25, 2003 | 6.677 | 6.839 | 6.677 | 6.820 | 253,310 | +0.16(+2.42%) |
Mar 24, 2003 | 6.758 | 6.764 | 6.646 | 6.659 | 214,959 | -0.34(-4.88%) |
Mar 21, 2003 | 6.982 | 7.031 | 6.926 | 7.000 | 732,537 | +0.16(+2.27%) |
Mar 20, 2003 | 6.833 | 6.882 | 6.764 | 6.845 | 403,492 | +0.02(+0.27%) |
Mar 19, 2003 | 6.826 | 6.870 | 6.764 | 6.826 | 598,792 | -0.02(-0.27%) |
Mar 18, 2003 | 6.702 | 6.963 | 6.702 | 6.845 | 2,142,343 | +0.32(+4.85%) |
Mar 17, 2003 | 6.318 | 6.553 | 6.268 | 6.529 | 1,010,019 | +0.07(+1.15%) |
Mar 14, 2003 | 6.609 | 6.609 | 6.454 | 6.454 | 637,627 | -0.18(-2.71%) |
Mar 13, 2003 | 6.510 | 6.634 | 6.392 | 6.634 | 893,354 | +0.18(+2.79%) |
Mar 12, 2003 | 6.361 | 6.485 | 6.330 | 6.454 | 381,577 | +0.20(+3.17%) |
Mar 11, 2003 | 6.218 | 6.311 | 6.218 | 6.255 | 929,772 | +0.14(+2.33%) |
Mar 10, 2003 | 6.280 | 6.280 | 6.113 | 6.113 | 345,159 | -0.18(-2.86%) |
Mar 07, 2003 | 6.206 | 6.318 | 6.206 | 6.293 | 420,895 | +0.02(+0.30%) |
Mar 06, 2003 | 6.237 | 6.318 | 6.218 | 6.274 | 594,925 | -0.18(-2.79%) |
Mar 05, 2003 | 6.454 | 6.504 | 6.398 | 6.454 | 530,791 | -0.09(-1.33%) |
Mar 04, 2003 | 6.578 | 6.646 | 6.516 | 6.541 | 1,836,823 | -0.15(-2.23%) |