Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.060 | 8.187 | 7.993 | 8.172 | 3,328,780 | -0.03(-0.32%) |
May 29, 2003 | 7.744 | 8.202 | 7.744 | 8.198 | 5,402,921 | +0.24(+2.99%) |
May 28, 2003 | 8.042 | 8.045 | 7.818 | 7.960 | 7,691,944 | -0.19(-2.33%) |
May 27, 2003 | 7.770 | 8.172 | 7.770 | 8.150 | 16,666,731 | +0.38(+4.89%) |
May 23, 2003 | 7.647 | 7.770 | 7.632 | 7.770 | 4,839,395 | +0.12(+1.56%) |
May 22, 2003 | 7.688 | 7.692 | 7.640 | 7.651 | 4,950,059 | -0.04(-0.53%) |
May 21, 2003 | 7.427 | 7.707 | 7.345 | 7.692 | 7,832,423 | +0.25(+3.40%) |
May 20, 2003 | 7.185 | 7.442 | 7.159 | 7.439 | 8,466,055 | +0.18(+2.46%) |
May 19, 2003 | 7.334 | 7.379 | 7.234 | 7.260 | 4,005,387 | -0.11(-1.52%) |
May 16, 2003 | 7.241 | 7.405 | 7.223 | 7.372 | 4,651,374 | +0.18(+2.48%) |
May 15, 2003 | 7.107 | 7.226 | 7.107 | 7.193 | 4,042,723 | +0.11(+1.52%) |
May 14, 2003 | 7.148 | 7.167 | 6.936 | 7.085 | 4,777,617 | -0.08(-1.14%) |
May 13, 2003 | 7.141 | 7.446 | 7.141 | 7.167 | 7,510,101 | +0.10(+1.37%) |
May 12, 2003 | 6.988 | 7.074 | 6.955 | 7.070 | 5,901,177 | +0.17(+2.54%) |
May 09, 2003 | 6.832 | 6.925 | 6.791 | 6.895 | 4,361,016 | +0.08(+1.20%) |
May 08, 2003 | 6.683 | 6.832 | 6.672 | 6.813 | 4,235,042 | +0.13(+2.01%) |
May 07, 2003 | 6.813 | 6.824 | 6.660 | 6.679 | 2,341,937 | -0.10(-1.43%) |
May 06, 2003 | 6.757 | 6.802 | 6.664 | 6.776 | 3,190,718 | +0.01(+0.11%) |
May 05, 2003 | 6.768 | 6.802 | 6.739 | 6.768 | 2,207,636 | -0.00(-0.05%) |
May 02, 2003 | 6.724 | 6.783 | 6.668 | 6.772 | 3,038,690 | +0.05(+0.72%) |
May 01, 2003 | 6.534 | 6.761 | 6.534 | 6.724 | 5,751,298 | +0.28(+4.33%) |
Apr 30, 2003 | 6.441 | 6.571 | 6.426 | 6.444 | 2,614,836 | -0.06(-0.86%) |
Apr 29, 2003 | 6.478 | 6.515 | 6.441 | 6.500 | 2,487,519 | +0.02(+0.34%) |
Apr 28, 2003 | 6.504 | 6.515 | 6.433 | 6.478 | 4,818,444 | +0.03(+0.40%) |
Apr 25, 2003 | 6.571 | 6.653 | 6.441 | 6.452 | 4,745,922 | -0.14(-2.09%) |
Apr 24, 2003 | 6.701 | 6.865 | 6.579 | 6.590 | 3,971,543 | -0.28(-4.01%) |
Apr 23, 2003 | 6.832 | 6.928 | 6.739 | 6.865 | 9,671,539 | +0.10(+1.43%) |
Apr 22, 2003 | 6.802 | 6.802 | 6.701 | 6.768 | 5,664,271 | -0.04(-0.55%) |
Apr 21, 2003 | 6.776 | 6.906 | 6.727 | 6.806 | 7,086,516 | +0.04(+0.61%) |
Apr 17, 2003 | 6.955 | 6.962 | 6.750 | 6.765 | 5,742,434 | -0.19(-2.73%) |
Apr 16, 2003 | 6.962 | 6.981 | 6.917 | 6.955 | 2,705,624 | +0.01(+0.16%) |
Apr 15, 2003 | 6.727 | 6.992 | 6.720 | 6.943 | 3,621,824 | +0.13(+1.91%) |
Apr 14, 2003 | 6.888 | 6.895 | 6.787 | 6.813 | 2,974,763 | -0.07(-1.03%) |
Apr 11, 2003 | 6.884 | 6.943 | 6.776 | 6.884 | 7,087,859 | -0.03(-0.48%) |
Apr 10, 2003 | 6.917 | 7.007 | 6.869 | 6.917 | 3,979,601 | +0.05(+0.70%) |
Apr 09, 2003 | 6.735 | 6.925 | 6.720 | 6.869 | 6,069,591 | +0.13(+1.99%) |
Apr 08, 2003 | 6.590 | 6.768 | 6.534 | 6.735 | 4,689,784 | +0.15(+2.20%) |
Apr 07, 2003 | 6.526 | 6.619 | 6.430 | 6.590 | 3,241,484 | +0.11(+1.67%) |
Apr 04, 2003 | 6.459 | 6.631 | 6.459 | 6.482 | 5,498,275 | +0.02(+0.35%) |
Apr 03, 2003 | 6.519 | 6.549 | 6.422 | 6.459 | 3,154,994 | -0.06(-0.91%) |
Apr 02, 2003 | 6.344 | 6.526 | 6.318 | 6.519 | 2,666,408 | +0.17(+2.76%) |
Apr 01, 2003 | 6.348 | 6.359 | 6.225 | 6.344 | 2,912,447 | -0.00(-0.06%) |
Mar 31, 2003 | 6.463 | 6.511 | 6.303 | 6.348 | 3,117,927 | -0.11(-1.67%) |
Mar 28, 2003 | 6.087 | 6.504 | 6.083 | 6.456 | 2,828,375 | +0.34(+5.60%) |
Mar 27, 2003 | 6.273 | 6.329 | 6.109 | 6.113 | 4,551,723 | -0.21(-3.30%) |
Mar 26, 2003 | 6.292 | 6.381 | 6.251 | 6.322 | 3,236,649 | +0.06(+1.01%) |
Mar 25, 2003 | 6.180 | 6.299 | 6.180 | 6.258 | 2,859,801 | +0.03(+0.54%) |
Mar 24, 2003 | 6.515 | 6.530 | 6.225 | 6.225 | 2,244,972 | -0.29(-4.40%) |
Mar 21, 2003 | 6.422 | 6.552 | 6.310 | 6.511 | 4,629,617 | +0.14(+2.16%) |
Mar 20, 2003 | 6.441 | 6.471 | 6.333 | 6.374 | 2,338,714 | -0.07(-1.15%) |
Mar 19, 2003 | 6.579 | 6.586 | 6.325 | 6.448 | 4,347,317 | -0.13(-1.98%) |
Mar 18, 2003 | 6.385 | 6.579 | 6.385 | 6.579 | 2,709,116 | +0.16(+2.43%) |
Mar 17, 2003 | 6.396 | 6.471 | 6.333 | 6.422 | 2,321,792 | +0.06(+0.88%) |
Mar 14, 2003 | 6.258 | 6.426 | 6.236 | 6.366 | 2,426,547 | +0.11(+1.73%) |
Mar 13, 2003 | 6.072 | 6.299 | 6.013 | 6.258 | 4,785,406 | +0.21(+3.45%) |
Mar 12, 2003 | 5.975 | 6.121 | 5.964 | 6.050 | 3,247,662 | +0.03(+0.43%) |
Mar 11, 2003 | 5.998 | 6.169 | 5.987 | 6.024 | 4,527,549 | +0.06(+1.06%) |
Mar 10, 2003 | 6.322 | 6.322 | 5.960 | 5.960 | 9,537,238 | -0.38(-5.99%) |
Mar 07, 2003 | 6.415 | 6.422 | 6.273 | 6.340 | 4,078,447 | +0.04(+0.59%) |
Mar 06, 2003 | 6.422 | 6.422 | 6.288 | 6.303 | 5,388,954 | -0.04(-0.70%) |
Mar 05, 2003 | 6.314 | 6.366 | 6.292 | 6.348 | 2,766,328 | +0.04(+0.59%) |
Mar 04, 2003 | 6.355 | 6.385 | 6.292 | 6.310 | 7,040,854 | -0.01(-0.12%) |