Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.941 | 7.226 | 6.813 | 7.195 | 3,569,368 | +0.27(+3.83%) |
May 29, 2003 | 7.032 | 7.063 | 6.898 | 6.929 | 2,061,041 | -0.09(-1.26%) |
May 28, 2003 | 7.161 | 7.232 | 6.986 | 7.018 | 3,459,741 | -0.15(-2.08%) |
May 27, 2003 | 6.976 | 7.222 | 6.929 | 7.167 | 3,749,960 | +0.17(+2.44%) |
May 23, 2003 | 6.919 | 7.067 | 6.878 | 6.996 | 3,135,184 | +0.07(+1.05%) |
May 22, 2003 | 6.982 | 7.028 | 6.900 | 6.923 | 4,614,260 | -0.06(-0.93%) |
May 21, 2003 | 6.662 | 6.988 | 6.660 | 6.988 | 5,741,817 | +0.33(+4.93%) |
May 20, 2003 | 6.670 | 6.709 | 6.621 | 6.660 | 3,609,302 | -0.01(-0.15%) |
May 19, 2003 | 6.811 | 6.851 | 6.668 | 6.670 | 3,353,675 | -0.16(-2.30%) |
May 16, 2003 | 6.876 | 6.890 | 6.794 | 6.827 | 3,736,734 | -0.04(-0.63%) |
May 15, 2003 | 6.831 | 6.906 | 6.831 | 6.870 | 3,598,110 | +0.03(+0.46%) |
May 14, 2003 | 6.898 | 6.914 | 6.760 | 6.839 | 5,733,678 | -0.06(-0.88%) |
May 13, 2003 | 6.752 | 6.929 | 6.689 | 6.900 | 3,470,170 | +0.15(+2.18%) |
May 12, 2003 | 6.654 | 6.841 | 6.615 | 6.752 | 2,824,616 | +0.09(+1.33%) |
May 09, 2003 | 6.595 | 6.666 | 6.497 | 6.664 | 2,037,177 | +0.09(+1.35%) |
May 08, 2003 | 6.575 | 6.658 | 6.446 | 6.575 | 2,491,919 | -0.01(-0.15%) |
May 07, 2003 | 6.393 | 6.634 | 6.381 | 6.585 | 2,478,438 | +0.17(+2.60%) |
May 06, 2003 | 6.568 | 6.585 | 6.393 | 6.418 | 4,765,856 | -0.17(-2.54%) |
May 05, 2003 | 6.646 | 6.664 | 6.572 | 6.585 | 2,640,971 | -0.06(-0.83%) |
May 02, 2003 | 6.538 | 6.684 | 6.487 | 6.640 | 3,244,302 | +0.06(+0.87%) |
May 01, 2003 | 6.487 | 6.646 | 6.428 | 6.583 | 2,646,821 | +0.08(+1.24%) |
Apr 30, 2003 | 6.450 | 6.573 | 6.424 | 6.503 | 3,061,166 | +0.13(+1.97%) |
Apr 29, 2003 | 6.513 | 6.595 | 6.324 | 6.377 | 2,403,403 | -0.14(-2.11%) |
Apr 28, 2003 | 6.546 | 6.646 | 6.469 | 6.515 | 2,237,818 | -0.05(-0.72%) |
Apr 25, 2003 | 6.664 | 6.684 | 6.538 | 6.562 | 1,560,724 | -0.16(-2.34%) |
Apr 24, 2003 | 6.741 | 6.800 | 6.656 | 6.719 | 1,488,996 | -0.03(-0.49%) |
Apr 23, 2003 | 6.682 | 6.811 | 6.630 | 6.752 | 2,890,494 | +0.07(+1.03%) |
Apr 22, 2003 | 6.658 | 6.693 | 6.597 | 6.684 | 3,125,518 | +0.01(+0.18%) |
Apr 21, 2003 | 6.656 | 6.705 | 6.597 | 6.672 | 1,962,351 | +0.02(+0.27%) |
Apr 17, 2003 | 6.367 | 6.717 | 6.314 | 6.654 | 2,389,414 | +0.29(+4.64%) |
Apr 16, 2003 | 6.457 | 6.489 | 6.345 | 6.359 | 1,726,818 | -0.08(-1.22%) |
Apr 15, 2003 | 6.503 | 6.530 | 6.428 | 6.438 | 1,520,281 | -0.08(-1.18%) |
Apr 14, 2003 | 6.566 | 6.601 | 6.442 | 6.515 | 3,165,706 | -0.06(-0.96%) |
Apr 11, 2003 | 6.585 | 6.611 | 6.381 | 6.577 | 2,401,623 | -0.00(-0.03%) |
Apr 10, 2003 | 6.418 | 6.595 | 6.418 | 6.579 | 3,068,542 | +0.19(+2.92%) |
Apr 09, 2003 | 6.334 | 6.432 | 6.304 | 6.393 | 2,013,476 | +0.07(+1.06%) |
Apr 08, 2003 | 6.349 | 6.389 | 6.251 | 6.326 | 1,622,532 | -0.03(-0.49%) |
Apr 07, 2003 | 6.573 | 6.573 | 6.312 | 6.357 | 3,178,933 | -0.01(-0.09%) |
Apr 04, 2003 | 6.438 | 6.459 | 6.347 | 6.363 | 1,730,125 | -0.03(-0.52%) |
Apr 03, 2003 | 6.491 | 6.556 | 6.343 | 6.397 | 1,948,107 | -0.14(-2.14%) |
Apr 02, 2003 | 6.487 | 6.552 | 6.363 | 6.536 | 3,808,462 | +0.09(+1.43%) |
Apr 01, 2003 | 6.367 | 6.485 | 6.300 | 6.444 | 3,116,361 | +0.09(+1.45%) |
Mar 31, 2003 | 6.503 | 6.507 | 6.338 | 6.351 | 2,558,082 | -0.20(-3.03%) |
Mar 28, 2003 | 6.361 | 6.621 | 6.357 | 6.550 | 2,633,468 | +0.16(+2.55%) |
Mar 27, 2003 | 6.253 | 6.450 | 6.231 | 6.387 | 2,632,959 | +0.12(+1.88%) |
Mar 26, 2003 | 6.261 | 6.342 | 6.133 | 6.269 | 1,803,799 | +0.01(+0.16%) |
Mar 25, 2003 | 6.192 | 6.340 | 6.169 | 6.259 | 2,159,169 | +0.09(+1.47%) |
Mar 24, 2003 | 6.318 | 6.404 | 6.112 | 6.169 | 3,183,971 | -0.16(-2.46%) |
Mar 21, 2003 | 6.670 | 6.682 | 6.261 | 6.324 | 6,069,679 | -0.26(-3.97%) |
Mar 20, 2003 | 6.351 | 6.644 | 6.338 | 6.585 | 2,365,883 | +0.14(+2.10%) |
Mar 19, 2003 | 6.613 | 6.634 | 6.395 | 6.450 | 2,562,388 | -0.11(-1.74%) |
Mar 18, 2003 | 6.306 | 6.568 | 6.229 | 6.564 | 3,593,855 | +0.20(+3.12%) |
Mar 17, 2003 | 6.345 | 6.487 | 6.283 | 6.365 | 4,333,630 | -0.01(-0.19%) |
Mar 14, 2003 | 6.231 | 6.436 | 6.202 | 6.377 | 5,522,370 | +0.15(+2.33%) |
Mar 13, 2003 | 6.204 | 6.310 | 6.172 | 6.231 | 6,631,298 | +0.08(+1.28%) |
Mar 12, 2003 | 6.123 | 6.155 | 5.998 | 6.153 | 3,969,657 | -0.01(-0.16%) |
Mar 11, 2003 | 6.334 | 6.467 | 6.141 | 6.163 | 2,581,961 | -0.19(-3.06%) |
Mar 10, 2003 | 6.397 | 6.471 | 6.345 | 6.357 | 2,720,330 | -0.03(-0.49%) |
Mar 07, 2003 | 6.485 | 6.526 | 6.318 | 6.389 | 2,749,581 | -0.11(-1.69%) |
Mar 06, 2003 | 6.330 | 6.528 | 6.245 | 6.499 | 4,071,466 | +0.17(+2.77%) |
Mar 05, 2003 | 6.347 | 6.426 | 6.259 | 6.324 | 4,042,978 | -0.02(-0.34%) |
Mar 04, 2003 | 6.320 | 6.412 | 6.283 | 6.345 | 3,724,016 | -0.01(-0.15%) |