Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.245 | 7.543 | 7.112 | 7.510 | 3,419,518 | +0.28(+3.83%) |
May 29, 2003 | 7.340 | 7.372 | 7.200 | 7.233 | 1,974,514 | -0.09(-1.26%) |
May 28, 2003 | 7.475 | 7.549 | 7.292 | 7.325 | 3,314,494 | -0.16(-2.08%) |
May 27, 2003 | 7.282 | 7.539 | 7.233 | 7.481 | 3,592,529 | +0.18(+2.44%) |
May 23, 2003 | 7.223 | 7.377 | 7.180 | 7.303 | 3,003,562 | +0.08(+1.05%) |
May 22, 2003 | 7.288 | 7.336 | 7.202 | 7.227 | 4,420,543 | -0.07(-0.93%) |
May 21, 2003 | 6.954 | 7.294 | 6.952 | 7.294 | 5,500,763 | +0.34(+4.93%) |
May 20, 2003 | 6.962 | 7.003 | 6.911 | 6.952 | 3,457,776 | -0.01(-0.15%) |
May 19, 2003 | 7.110 | 7.151 | 6.960 | 6.962 | 3,212,880 | -0.16(-2.30%) |
May 16, 2003 | 7.178 | 7.192 | 7.091 | 7.126 | 3,579,858 | -0.05(-0.63%) |
May 15, 2003 | 7.130 | 7.208 | 7.130 | 7.171 | 3,447,054 | +0.03(+0.46%) |
May 14, 2003 | 7.200 | 7.217 | 7.056 | 7.139 | 5,492,966 | -0.06(-0.88%) |
May 13, 2003 | 7.048 | 7.233 | 6.983 | 7.202 | 3,324,484 | +0.15(+2.18%) |
May 12, 2003 | 6.946 | 7.141 | 6.905 | 7.048 | 2,706,032 | +0.09(+1.33%) |
May 09, 2003 | 6.884 | 6.958 | 6.782 | 6.956 | 1,951,652 | +0.09(+1.35%) |
May 08, 2003 | 6.864 | 6.950 | 6.728 | 6.864 | 2,387,303 | -0.01(-0.15%) |
May 07, 2003 | 6.673 | 6.925 | 6.660 | 6.874 | 2,374,388 | +0.17(+2.60%) |
May 06, 2003 | 6.855 | 6.874 | 6.673 | 6.699 | 4,565,775 | -0.17(-2.54%) |
May 05, 2003 | 6.937 | 6.956 | 6.859 | 6.874 | 2,530,098 | -0.06(-0.83%) |
May 02, 2003 | 6.825 | 6.976 | 6.771 | 6.931 | 3,108,099 | +0.06(+0.87%) |
May 01, 2003 | 6.771 | 6.937 | 6.710 | 6.872 | 2,535,702 | +0.08(+1.24%) |
Apr 30, 2003 | 6.732 | 6.862 | 6.706 | 6.788 | 2,932,652 | +0.13(+1.97%) |
Apr 29, 2003 | 6.798 | 6.884 | 6.601 | 6.656 | 2,302,503 | -0.14(-2.11%) |
Apr 28, 2003 | 6.833 | 6.937 | 6.753 | 6.800 | 2,143,870 | -0.05(-0.72%) |
Apr 25, 2003 | 6.956 | 6.976 | 6.825 | 6.849 | 1,495,201 | -0.16(-2.34%) |
Apr 24, 2003 | 7.036 | 7.098 | 6.948 | 7.013 | 1,426,484 | -0.03(-0.50%) |
Apr 23, 2003 | 6.974 | 7.110 | 6.921 | 7.048 | 2,769,145 | +0.07(+1.03%) |
Apr 22, 2003 | 6.950 | 6.987 | 6.886 | 6.976 | 2,994,302 | +0.01(+0.18%) |
Apr 21, 2003 | 6.948 | 6.999 | 6.886 | 6.964 | 1,879,967 | +0.02(+0.27%) |
Apr 17, 2003 | 6.646 | 7.011 | 6.591 | 6.946 | 2,289,101 | +0.31(+4.64%) |
Apr 16, 2003 | 6.740 | 6.773 | 6.624 | 6.638 | 1,654,322 | -0.08(-1.22%) |
Apr 15, 2003 | 6.788 | 6.816 | 6.710 | 6.720 | 1,456,457 | -0.08(-1.18%) |
Apr 14, 2003 | 6.853 | 6.890 | 6.724 | 6.800 | 3,032,803 | -0.07(-0.96%) |
Apr 11, 2003 | 6.874 | 6.901 | 6.660 | 6.866 | 2,300,797 | -0.00(-0.03%) |
Apr 10, 2003 | 6.699 | 6.884 | 6.699 | 6.868 | 2,939,718 | +0.19(+2.92%) |
Apr 09, 2003 | 6.611 | 6.714 | 6.580 | 6.673 | 1,928,946 | +0.07(+1.06%) |
Apr 08, 2003 | 6.628 | 6.669 | 6.525 | 6.603 | 1,554,415 | -0.03(-0.49%) |
Apr 07, 2003 | 6.862 | 6.862 | 6.589 | 6.636 | 3,045,474 | -0.01(-0.09%) |
Apr 04, 2003 | 6.720 | 6.743 | 6.626 | 6.642 | 1,657,490 | -0.03(-0.52%) |
Apr 03, 2003 | 6.775 | 6.843 | 6.621 | 6.677 | 1,866,321 | -0.15(-2.14%) |
Apr 02, 2003 | 6.771 | 6.839 | 6.642 | 6.823 | 3,648,575 | +0.10(+1.43%) |
Apr 01, 2003 | 6.646 | 6.769 | 6.576 | 6.726 | 2,985,530 | +0.10(+1.45%) |
Mar 31, 2003 | 6.788 | 6.792 | 6.615 | 6.630 | 2,450,688 | -0.21(-3.03%) |
Mar 28, 2003 | 6.640 | 6.911 | 6.636 | 6.837 | 2,522,909 | +0.17(+2.55%) |
Mar 27, 2003 | 6.527 | 6.732 | 6.505 | 6.667 | 2,522,422 | +0.12(+1.88%) |
Mar 26, 2003 | 6.535 | 6.619 | 6.402 | 6.543 | 1,728,071 | +0.01(+0.16%) |
Mar 25, 2003 | 6.463 | 6.617 | 6.439 | 6.533 | 2,068,522 | +0.09(+1.47%) |
Mar 24, 2003 | 6.595 | 6.685 | 6.379 | 6.439 | 3,050,302 | -0.16(-2.46%) |
Mar 21, 2003 | 6.962 | 6.974 | 6.535 | 6.601 | 5,814,861 | -0.27(-3.97%) |
Mar 20, 2003 | 6.630 | 6.935 | 6.615 | 6.874 | 2,266,558 | +0.14(+2.10%) |
Mar 19, 2003 | 6.903 | 6.925 | 6.675 | 6.732 | 2,454,814 | -0.12(-1.74%) |
Mar 18, 2003 | 6.582 | 6.855 | 6.502 | 6.851 | 3,442,977 | +0.21(+3.12%) |
Mar 17, 2003 | 6.624 | 6.771 | 6.558 | 6.644 | 4,151,695 | -0.01(-0.18%) |
Mar 14, 2003 | 6.505 | 6.718 | 6.474 | 6.656 | 5,290,529 | +0.15(+2.33%) |
Mar 13, 2003 | 6.476 | 6.587 | 6.443 | 6.505 | 6,352,902 | +0.08(+1.28%) |
Mar 12, 2003 | 6.392 | 6.424 | 6.260 | 6.422 | 3,803,003 | -0.01(-0.16%) |
Mar 11, 2003 | 6.611 | 6.751 | 6.410 | 6.433 | 2,473,564 | -0.20(-3.06%) |
Mar 10, 2003 | 6.677 | 6.755 | 6.624 | 6.636 | 2,606,125 | -0.03(-0.49%) |
Mar 07, 2003 | 6.769 | 6.812 | 6.595 | 6.669 | 2,634,148 | -0.11(-1.69%) |
Mar 06, 2003 | 6.607 | 6.814 | 6.519 | 6.784 | 3,900,537 | +0.18(+2.77%) |
Mar 05, 2003 | 6.626 | 6.708 | 6.533 | 6.601 | 3,873,245 | -0.02(-0.34%) |
Mar 04, 2003 | 6.597 | 6.693 | 6.558 | 6.624 | 3,567,674 | -0.01(-0.15%) |