Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.387 | 7.515 | 7.285 | 7.446 | 343,963 | +0.08(+1.09%) |
May 29, 2003 | 7.321 | 7.398 | 7.285 | 7.365 | 357,108 | +0.01(+0.15%) |
May 28, 2003 | 7.226 | 7.398 | 7.226 | 7.354 | 211,964 | +0.11(+1.56%) |
May 27, 2003 | 7.212 | 7.303 | 7.194 | 7.241 | 406,950 | +0.03(+0.41%) |
May 23, 2003 | 7.292 | 7.318 | 7.194 | 7.212 | 550,998 | -0.16(-2.18%) |
May 22, 2003 | 7.409 | 7.453 | 7.358 | 7.372 | 468,020 | -0.09(-1.17%) |
May 21, 2003 | 7.427 | 7.500 | 7.387 | 7.460 | 151,168 | -0.10(-1.35%) |
May 20, 2003 | 7.562 | 7.599 | 7.486 | 7.562 | 245,649 | +0.13(+1.72%) |
May 19, 2003 | 7.540 | 7.559 | 7.413 | 7.435 | 100,231 | -0.18(-2.30%) |
May 16, 2003 | 7.493 | 7.610 | 7.471 | 7.610 | 245,649 | +0.14(+1.86%) |
May 15, 2003 | 7.519 | 7.606 | 7.409 | 7.471 | 136,654 | -0.07(-0.97%) |
May 14, 2003 | 7.573 | 7.624 | 7.515 | 7.544 | 245,375 | +0.00(+0.05%) |
May 13, 2003 | 7.438 | 7.606 | 7.405 | 7.540 | 115,293 | +0.10(+1.37%) |
May 12, 2003 | 7.325 | 7.486 | 7.303 | 7.438 | 259,341 | +0.17(+2.31%) |
May 09, 2003 | 7.256 | 7.387 | 7.256 | 7.270 | 134,189 | -0.01(-0.20%) |
May 08, 2003 | 7.318 | 7.347 | 7.278 | 7.285 | 116,388 | -0.05(-0.75%) |
May 07, 2003 | 7.442 | 7.442 | 7.329 | 7.340 | 176,637 | -0.16(-2.14%) |
May 06, 2003 | 7.314 | 7.500 | 7.314 | 7.500 | 154,728 | +0.23(+3.22%) |
May 05, 2003 | 7.248 | 7.347 | 7.248 | 7.267 | 184,031 | -0.01(-0.10%) |
May 02, 2003 | 7.183 | 7.303 | 7.128 | 7.274 | 230,039 | -0.05(-0.65%) |
May 01, 2003 | 7.475 | 7.540 | 7.321 | 7.321 | 215,798 | -0.16(-2.20%) |
Apr 30, 2003 | 7.372 | 7.497 | 7.372 | 7.486 | 117,758 | +0.12(+1.69%) |
Apr 29, 2003 | 7.325 | 7.369 | 7.318 | 7.362 | 131,177 | +0.00(+0.05%) |
Apr 28, 2003 | 7.299 | 7.398 | 7.299 | 7.358 | 183,757 | +0.05(+0.70%) |
Apr 25, 2003 | 7.358 | 7.442 | 7.259 | 7.307 | 199,915 | -0.11(-1.43%) |
Apr 24, 2003 | 7.482 | 7.522 | 7.380 | 7.413 | 197,176 | -0.11(-1.50%) |
Apr 23, 2003 | 7.460 | 7.577 | 7.365 | 7.526 | 241,267 | +0.01(+0.19%) |
Apr 22, 2003 | 7.340 | 7.526 | 7.325 | 7.511 | 271,391 | +0.15(+2.08%) |
Apr 21, 2003 | 7.340 | 7.383 | 7.270 | 7.358 | 147,334 | -0.00(-0.05%) |
Apr 17, 2003 | 7.307 | 7.435 | 7.307 | 7.362 | 242,636 | +0.03(+0.45%) |
Apr 16, 2003 | 7.424 | 7.500 | 7.267 | 7.329 | 240,993 | -0.13(-1.76%) |
Apr 15, 2003 | 7.376 | 7.504 | 7.340 | 7.460 | 179,649 | +0.10(+1.34%) |
Apr 14, 2003 | 7.263 | 7.369 | 7.256 | 7.362 | 144,870 | +0.06(+0.85%) |
Apr 11, 2003 | 7.299 | 7.372 | 7.267 | 7.299 | 220,180 | +0.00(+0.00%) |
Apr 10, 2003 | 7.201 | 7.321 | 7.183 | 7.299 | 134,463 | +0.06(+0.86%) |
Apr 09, 2003 | 7.321 | 7.351 | 7.194 | 7.237 | 315,482 | -0.09(-1.29%) |
Apr 08, 2003 | 7.164 | 7.343 | 7.164 | 7.332 | 294,121 | +0.15(+2.08%) |
Apr 07, 2003 | 7.139 | 7.212 | 7.102 | 7.183 | 178,280 | +0.06(+0.82%) |
Apr 04, 2003 | 7.099 | 7.175 | 7.099 | 7.124 | 128,712 | -0.00(-0.05%) |
Apr 03, 2003 | 7.022 | 7.164 | 6.960 | 7.128 | 291,657 | +0.05(+0.67%) |
Apr 02, 2003 | 7.102 | 7.190 | 7.040 | 7.080 | 171,707 | +0.07(+0.99%) |
Apr 01, 2003 | 6.890 | 7.022 | 6.861 | 7.011 | 189,234 | +0.15(+2.24%) |
Mar 31, 2003 | 6.938 | 6.978 | 6.850 | 6.858 | 241,267 | -0.17(-2.44%) |
Mar 28, 2003 | 7.011 | 7.091 | 6.971 | 7.029 | 95,028 | -0.07(-1.03%) |
Mar 27, 2003 | 7.047 | 7.128 | 6.985 | 7.102 | 125,426 | +0.03(+0.41%) |
Mar 26, 2003 | 7.058 | 7.099 | 6.989 | 7.073 | 94,754 | -0.02(-0.26%) |
Mar 25, 2003 | 7.084 | 7.091 | 6.982 | 7.091 | 215,251 | +0.01(+0.15%) |
Mar 24, 2003 | 7.157 | 7.161 | 6.967 | 7.080 | 204,022 | -0.17(-2.32%) |
Mar 21, 2003 | 7.471 | 7.486 | 7.219 | 7.248 | 353,548 | -0.21(-2.84%) |
Mar 20, 2003 | 7.285 | 7.482 | 7.241 | 7.460 | 283,441 | +0.14(+1.90%) |
Mar 19, 2003 | 7.190 | 7.332 | 7.190 | 7.321 | 466,377 | +0.09(+1.31%) |
Mar 18, 2003 | 7.131 | 7.270 | 7.088 | 7.226 | 271,117 | +0.13(+1.85%) |
Mar 17, 2003 | 6.847 | 7.208 | 6.832 | 7.095 | 526,899 | +0.16(+2.26%) |
Mar 14, 2003 | 6.993 | 7.091 | 6.931 | 6.938 | 208,130 | -0.04(-0.63%) |
Mar 13, 2003 | 6.865 | 7.069 | 6.865 | 6.982 | 339,034 | +0.12(+1.76%) |
Mar 12, 2003 | 6.872 | 6.953 | 6.759 | 6.861 | 359,573 | -0.07(-1.00%) |
Mar 11, 2003 | 6.887 | 6.996 | 6.821 | 6.931 | 674,234 | +0.08(+1.17%) |
Mar 10, 2003 | 6.755 | 6.901 | 6.752 | 6.850 | 466,651 | +0.08(+1.13%) |
Mar 07, 2003 | 6.628 | 6.810 | 6.628 | 6.774 | 221,275 | +0.05(+0.82%) |
Mar 06, 2003 | 6.774 | 6.806 | 6.719 | 6.719 | 150,073 | -0.13(-1.92%) |
Mar 05, 2003 | 6.737 | 6.865 | 6.730 | 6.850 | 213,334 | +0.11(+1.63%) |
Mar 04, 2003 | 6.664 | 6.814 | 6.664 | 6.741 | 305,623 | +0.03(+0.38%) |
Mar 03, 2003 | 6.741 | 6.847 | 6.712 | 6.715 | 306,992 | -0.03(-0.43%) |
Feb 28, 2003 | 6.624 | 6.755 | 6.624 | 6.744 | 274,951 | +0.14(+2.04%) |
Feb 27, 2003 | 6.536 | 6.671 | 6.536 | 6.609 | 358,204 | +0.06(+0.95%) |
Feb 26, 2003 | 6.481 | 6.565 | 6.427 | 6.547 | 155,550 | -0.01(-0.11%) |
Feb 25, 2003 | 6.500 | 6.602 | 6.434 | 6.555 | 320,959 | +0.00(+0.00%) |
Feb 24, 2003 | 6.628 | 6.664 | 6.544 | 6.555 | 223,192 | -0.07(-1.05%) |
Feb 21, 2003 | 6.547 | 6.653 | 6.540 | 6.624 | 147,060 | +0.06(+0.89%) |
Feb 20, 2003 | 6.624 | 6.657 | 6.544 | 6.565 | 150,073 | -0.04(-0.61%) |
Feb 19, 2003 | 6.573 | 6.609 | 6.522 | 6.606 | 92,289 | -0.01(-0.17%) |
Feb 18, 2003 | 6.730 | 6.733 | 6.587 | 6.617 | 1,011,625 | +0.27(+4.32%) |
Feb 14, 2003 | 6.211 | 6.343 | 6.178 | 6.343 | 2,030,370 | +0.12(+1.88%) |
Feb 13, 2003 | 6.116 | 6.226 | 5.937 | 6.226 | 430,776 | +0.06(+1.01%) |
Feb 12, 2003 | 6.273 | 6.292 | 6.149 | 6.164 | 488,559 | -0.15(-2.31%) |
Feb 11, 2003 | 6.324 | 6.445 | 6.303 | 6.310 | 366,693 | -0.05(-0.75%) |
Feb 10, 2003 | 6.551 | 6.576 | 6.328 | 6.357 | 274,404 | -0.22(-3.28%) |
Feb 07, 2003 | 6.591 | 6.631 | 6.503 | 6.573 | 404,759 | +0.00(+0.00%) |
Feb 06, 2003 | 6.576 | 6.584 | 6.503 | 6.573 | 665,197 | -0.05(-0.77%) |
Feb 05, 2003 | 6.737 | 6.752 | 6.591 | 6.624 | 234,421 | -0.14(-2.05%) |
Feb 04, 2003 | 6.763 | 6.796 | 6.598 | 6.763 | 262,080 | +0.00(+0.05%) |
Feb 03, 2003 | 6.624 | 6.774 | 6.624 | 6.759 | 202,105 | +0.16(+2.44%) |
Jan 31, 2003 | 6.445 | 6.675 | 6.405 | 6.598 | 285,906 | +0.12(+1.80%) |
Jan 30, 2003 | 6.573 | 6.628 | 6.456 | 6.481 | 562,227 | -0.13(-1.99%) |
Jan 29, 2003 | 6.609 | 6.646 | 6.438 | 6.613 | 193,068 | +0.02(+0.28%) |
Jan 28, 2003 | 6.686 | 6.686 | 6.573 | 6.595 | 345,059 | -0.05(-0.82%) |
Jan 27, 2003 | 6.701 | 6.701 | 6.591 | 6.649 | 234,147 | -0.17(-2.46%) |
Jan 24, 2003 | 6.938 | 6.996 | 6.752 | 6.817 | 194,711 | -0.17(-2.40%) |
Jan 23, 2003 | 6.865 | 7.073 | 6.974 | 6.985 | 137,749 | -0.03(-0.36%) |
Jan 22, 2003 | 6.865 | 7.026 | 6.810 | 7.011 | 312,743 | +0.07(+1.05%) |
Jan 21, 2003 | 7.121 | 7.135 | 6.901 | 6.938 | 225,383 | -0.14(-1.91%) |
Jan 17, 2003 | 7.139 | 7.175 | 7.062 | 7.073 | 158,288 | -0.09(-1.32%) |
Jan 16, 2003 | 7.066 | 7.186 | 7.047 | 7.168 | 222,097 | +0.09(+1.34%) |
Jan 15, 2003 | 7.197 | 7.256 | 7.051 | 7.073 | 264,819 | -0.15(-2.12%) |
Jan 14, 2003 | 7.186 | 7.362 | 7.186 | 7.226 | 491,846 | +0.04(+0.51%) |
Jan 13, 2003 | 7.033 | 7.237 | 7.026 | 7.190 | 542,783 | +0.18(+2.61%) |
Jan 10, 2003 | 6.704 | 7.033 | 6.704 | 7.007 | 488,559 | +0.27(+3.95%) |
Jan 09, 2003 | 6.492 | 6.766 | 6.492 | 6.741 | 259,615 | +0.28(+4.41%) |
Jan 08, 2003 | 6.536 | 6.609 | 6.456 | 6.456 | 186,222 | -0.13(-1.94%) |
Jan 07, 2003 | 6.631 | 6.646 | 6.533 | 6.584 | 480,070 | -0.05(-0.72%) |
Jan 06, 2003 | 6.405 | 6.653 | 6.405 | 6.631 | 307,266 | +0.21(+3.24%) |
Jan 03, 2003 | 6.368 | 6.434 | 6.317 | 6.423 | 180,471 | +0.10(+1.56%) |
Jan 02, 2003 | 6.208 | 6.394 | 6.193 | 6.324 | 163,766 | +0.10(+1.58%) |
Dec 31, 2002 | 6.153 | 6.262 | 6.153 | 6.226 | 154,181 | +0.01(+0.12%) |
Dec 30, 2002 | 6.226 | 6.226 | 6.062 | 6.219 | 221,275 | -0.01(-0.23%) |
Dec 27, 2002 | 6.244 | 6.284 | 6.175 | 6.233 | 132,820 | -0.05(-0.87%) |
Dec 26, 2002 | 6.262 | 6.368 | 6.226 | 6.288 | 73,119 | -0.02(-0.35%) |
Dec 24, 2002 | 6.270 | 6.372 | 6.244 | 6.310 | 116,388 | +0.04(+0.64%) |
Dec 23, 2002 | 6.226 | 6.387 | 6.215 | 6.270 | 223,740 | +0.02(+0.35%) |
Dec 20, 2002 | 6.314 | 6.350 | 6.153 | 6.248 | 544,426 | +0.01(+0.18%) |
Dec 19, 2002 | 6.401 | 6.507 | 6.219 | 6.237 | 658,076 | -0.20(-3.06%) |
Dec 18, 2002 | 6.438 | 6.573 | 6.350 | 6.434 | 322,876 | -0.04(-0.62%) |
Dec 17, 2002 | 6.536 | 6.558 | 6.445 | 6.474 | 156,919 | -0.08(-1.23%) |
Dec 16, 2002 | 6.573 | 6.606 | 6.489 | 6.555 | 134,737 | -0.03(-0.44%) |
Dec 13, 2002 | 6.492 | 6.595 | 6.427 | 6.584 | 153,907 | +0.09(+1.41%) |
Dec 12, 2002 | 6.591 | 6.719 | 6.474 | 6.492 | 167,326 | -0.14(-2.04%) |
Dec 11, 2002 | 6.555 | 6.664 | 6.555 | 6.628 | 221,275 | +0.05(+0.83%) |
Dec 10, 2002 | 6.376 | 6.584 | 6.376 | 6.573 | 317,673 | +0.18(+2.86%) |
Dec 09, 2002 | 6.503 | 6.595 | 6.361 | 6.390 | 256,329 | -0.09(-1.46%) |
Dec 06, 2002 | 6.394 | 6.518 | 6.335 | 6.485 | 222,645 | +0.00(+0.00%) |
Dec 05, 2002 | 6.628 | 6.642 | 6.449 | 6.485 | 244,553 | -0.11(-1.61%) |
Dec 04, 2002 | 6.679 | 6.693 | 6.471 | 6.591 | 294,669 | -0.20(-3.01%) |
Dec 03, 2002 | 6.770 | 6.836 | 6.752 | 6.796 | 245,923 | -0.07(-0.96%) |
Dec 02, 2002 | 6.836 | 6.883 | 6.836 | 6.861 | 241,815 | +0.07(+1.02%) |
Nov 29, 2002 | 6.836 | 6.847 | 6.752 | 6.792 | 58,879 | -0.05(-0.75%) |
Nov 27, 2002 | 6.733 | 6.872 | 6.712 | 6.843 | 156,371 | +0.19(+2.91%) |
Nov 26, 2002 | 6.821 | 6.858 | 6.649 | 6.649 | 563,322 | -0.21(-3.04%) |
Nov 25, 2002 | 6.635 | 6.934 | 6.635 | 6.858 | 598,649 | +0.25(+3.81%) |
Nov 22, 2002 | 6.398 | 6.628 | 6.398 | 6.606 | 231,956 | +0.12(+1.86%) |
Nov 21, 2002 | 6.365 | 6.606 | 6.365 | 6.485 | 332,735 | +0.15(+2.36%) |
Nov 20, 2002 | 6.135 | 6.335 | 6.135 | 6.335 | 217,168 | +0.18(+2.85%) |
Nov 19, 2002 | 6.178 | 6.277 | 6.113 | 6.160 | 270,570 | -0.08(-1.29%) |
Nov 18, 2002 | 6.463 | 6.463 | 6.157 | 6.240 | 395,996 | -0.12(-1.84%) |
Nov 15, 2002 | 6.500 | 6.500 | 6.332 | 6.357 | 387,780 | -0.23(-3.49%) |