Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.982 | 7.155 | 6.971 | 7.100 | 5,894,110 | +0.04(+0.54%) |
May 29, 2003 | 7.226 | 7.334 | 7.026 | 7.062 | 6,816,493 | -0.05(-0.73%) |
May 28, 2003 | 7.015 | 7.171 | 6.995 | 7.114 | 4,534,783 | +0.13(+1.89%) |
May 27, 2003 | 6.874 | 7.026 | 6.837 | 6.982 | 4,668,730 | +0.09(+1.24%) |
May 23, 2003 | 6.820 | 7.008 | 6.798 | 6.897 | 4,539,864 | +0.08(+1.13%) |
May 22, 2003 | 6.538 | 6.825 | 6.528 | 6.820 | 5,508,436 | +0.30(+4.65%) |
May 21, 2003 | 6.419 | 6.528 | 6.374 | 6.517 | 3,671,059 | +0.09(+1.35%) |
May 20, 2003 | 6.396 | 6.495 | 6.384 | 6.430 | 2,080,790 | +0.04(+0.59%) |
May 19, 2003 | 6.367 | 6.458 | 6.367 | 6.392 | 2,768,998 | -0.14(-2.07%) |
May 16, 2003 | 6.598 | 6.598 | 6.361 | 6.528 | 2,888,164 | -0.07(-1.07%) |
May 15, 2003 | 6.576 | 6.602 | 6.509 | 6.598 | 2,317,737 | +0.05(+0.74%) |
May 14, 2003 | 6.620 | 6.635 | 6.485 | 6.549 | 3,515,404 | -0.06(-0.90%) |
May 13, 2003 | 6.574 | 6.635 | 6.511 | 6.609 | 2,711,262 | +0.03(+0.51%) |
May 12, 2003 | 6.415 | 6.612 | 6.388 | 6.575 | 3,915,858 | +0.16(+2.50%) |
May 09, 2003 | 6.387 | 6.454 | 6.322 | 6.415 | 3,656,278 | +0.09(+1.47%) |
May 08, 2003 | 6.373 | 6.478 | 6.289 | 6.322 | 4,532,936 | -0.05(-0.78%) |
May 07, 2003 | 6.236 | 6.407 | 6.216 | 6.372 | 4,292,756 | +0.12(+1.92%) |
May 06, 2003 | 6.233 | 6.263 | 6.204 | 6.252 | 3,619,790 | +0.02(+0.31%) |
May 05, 2003 | 6.306 | 6.315 | 6.221 | 6.232 | 2,184,252 | -0.06(-0.96%) |
May 02, 2003 | 6.196 | 6.322 | 6.170 | 6.293 | 1,959,776 | +0.10(+1.55%) |
May 01, 2003 | 6.279 | 6.281 | 6.132 | 6.196 | 2,066,010 | -0.08(-1.29%) |
Apr 30, 2003 | 6.279 | 6.341 | 6.221 | 6.278 | 3,365,291 | -0.03(-0.45%) |
Apr 29, 2003 | 6.344 | 6.387 | 6.266 | 6.306 | 3,352,358 | +0.03(+0.45%) |
Apr 28, 2003 | 6.100 | 6.315 | 6.100 | 6.278 | 3,173,147 | +0.19(+3.13%) |
Apr 25, 2003 | 6.224 | 6.246 | 6.072 | 6.087 | 3,959,737 | -0.19(-2.97%) |
Apr 24, 2003 | 6.284 | 6.335 | 6.246 | 6.273 | 3,788,839 | +0.02(+0.26%) |
Apr 23, 2003 | 6.174 | 6.278 | 6.149 | 6.257 | 3,081,232 | +0.09(+1.44%) |
Apr 22, 2003 | 6.037 | 6.196 | 5.991 | 6.168 | 2,781,007 | +0.13(+2.17%) |
Apr 21, 2003 | 6.110 | 6.115 | 6.008 | 6.037 | 2,701,101 | -0.03(-0.48%) |
Apr 17, 2003 | 6.009 | 6.086 | 6.009 | 6.066 | 2,411,499 | +0.07(+1.14%) |
Apr 16, 2003 | 6.040 | 6.076 | 5.998 | 5.998 | 3,864,127 | -0.03(-0.43%) |
Apr 15, 2003 | 5.964 | 6.044 | 5.934 | 6.024 | 3,199,936 | +0.06(+1.03%) |
Apr 14, 2003 | 5.859 | 5.972 | 5.826 | 5.963 | 2,008,274 | +0.11(+1.96%) |
Apr 11, 2003 | 5.889 | 5.902 | 5.810 | 5.848 | 2,464,616 | +0.01(+0.11%) |
Apr 10, 2003 | 5.801 | 5.873 | 5.743 | 5.841 | 2,472,006 | +0.06(+1.07%) |
Apr 09, 2003 | 5.764 | 5.845 | 5.731 | 5.780 | 2,629,047 | +0.03(+0.55%) |
Apr 08, 2003 | 5.706 | 5.774 | 5.660 | 5.748 | 3,386,538 | +0.04(+0.76%) |
Apr 07, 2003 | 5.657 | 5.791 | 5.657 | 5.705 | 2,678,469 | +0.05(+0.86%) |
Apr 04, 2003 | 5.732 | 5.735 | 5.629 | 5.656 | 2,557,917 | -0.08(-1.32%) |
Apr 03, 2003 | 5.730 | 5.791 | 5.699 | 5.732 | 1,804,121 | +0.00(+0.06%) |
Apr 02, 2003 | 5.613 | 5.790 | 5.613 | 5.729 | 3,799,463 | +0.22(+4.03%) |
Apr 01, 2003 | 5.467 | 5.515 | 5.339 | 5.507 | 2,833,662 | +0.08(+1.44%) |
Mar 31, 2003 | 5.429 | 5.520 | 5.360 | 5.429 | 1,962,547 | -0.06(-1.18%) |
Mar 28, 2003 | 5.494 | 5.537 | 5.467 | 5.494 | 1,589,345 | -0.01(-0.24%) |
Mar 27, 2003 | 5.554 | 5.574 | 5.432 | 5.507 | 2,844,747 | -0.05(-0.84%) |
Mar 26, 2003 | 5.597 | 5.607 | 5.467 | 5.553 | 3,384,228 | -0.05(-0.83%) |
Mar 25, 2003 | 5.485 | 5.630 | 5.445 | 5.600 | 3,440,116 | +0.06(+1.13%) |
Mar 24, 2003 | 5.629 | 5.630 | 5.500 | 5.537 | 3,363,444 | -0.18(-3.16%) |
Mar 21, 2003 | 5.600 | 5.755 | 5.574 | 5.718 | 3,610,552 | +0.17(+3.08%) |
Mar 20, 2003 | 5.433 | 5.571 | 5.347 | 5.547 | 4,148,647 | +0.11(+2.09%) |
Mar 19, 2003 | 5.410 | 5.478 | 5.391 | 5.433 | 4,232,249 | +0.06(+1.09%) |
Mar 18, 2003 | 5.413 | 5.413 | 5.315 | 5.375 | 3,508,475 | -0.04(-0.78%) |
Mar 17, 2003 | 5.265 | 5.435 | 5.206 | 5.417 | 2,932,967 | +0.14(+2.56%) |
Mar 14, 2003 | 5.245 | 5.342 | 5.211 | 5.282 | 4,770,806 | +0.09(+1.65%) |
Mar 13, 2003 | 5.088 | 5.222 | 5.017 | 5.196 | 4,084,907 | +0.17(+3.36%) |
Mar 12, 2003 | 4.925 | 5.033 | 4.920 | 5.027 | 3,353,282 | +0.10(+2.07%) |
Mar 11, 2003 | 4.962 | 5.049 | 4.922 | 4.925 | 1,947,305 | -0.09(-1.77%) |
Mar 06, 2003 | 4.977 | 5.024 | 4.942 | 5.014 | 2,915,415 | +0.04(+0.74%) |
Mar 05, 2003 | 5.055 | 5.069 | 4.925 | 4.977 | 6,327,819 | -0.09(-1.75%) |
Mar 04, 2003 | 5.305 | 5.365 | 5.055 | 5.066 | 10,158,229 | -0.42(-7.69%) |