Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.243 | 7.541 | 7.110 | 7.508 | 3,420,414 | +0.28(+3.83%) |
May 29, 2003 | 7.338 | 7.371 | 7.198 | 7.231 | 1,975,031 | -0.09(-1.26%) |
May 28, 2003 | 7.473 | 7.547 | 7.291 | 7.323 | 3,315,361 | -0.16(-2.08%) |
May 27, 2003 | 7.280 | 7.537 | 7.231 | 7.479 | 3,593,470 | +0.18(+2.44%) |
May 23, 2003 | 7.221 | 7.375 | 7.178 | 7.301 | 3,004,348 | +0.08(+1.05%) |
May 22, 2003 | 7.286 | 7.334 | 7.200 | 7.225 | 4,421,701 | -0.07(-0.93%) |
May 21, 2003 | 6.952 | 7.293 | 6.950 | 7.293 | 5,502,204 | +0.34(+4.93%) |
May 20, 2003 | 6.960 | 7.001 | 6.909 | 6.950 | 3,458,681 | -0.01(-0.15%) |
May 19, 2003 | 7.108 | 7.149 | 6.958 | 6.960 | 3,213,721 | -0.16(-2.30%) |
May 16, 2003 | 7.176 | 7.190 | 7.090 | 7.124 | 3,580,795 | -0.05(-0.63%) |
May 15, 2003 | 7.128 | 7.206 | 7.128 | 7.170 | 3,447,956 | +0.03(+0.46%) |
May 14, 2003 | 7.198 | 7.215 | 7.055 | 7.137 | 5,494,404 | -0.06(-0.88%) |
May 13, 2003 | 7.046 | 7.231 | 6.981 | 7.200 | 3,325,355 | +0.15(+2.18%) |
May 12, 2003 | 6.944 | 7.139 | 6.903 | 7.046 | 2,706,741 | +0.09(+1.33%) |
May 09, 2003 | 6.882 | 6.956 | 6.780 | 6.954 | 1,952,163 | +0.09(+1.35%) |
May 08, 2003 | 6.862 | 6.948 | 6.726 | 6.862 | 2,387,928 | -0.01(-0.15%) |
May 07, 2003 | 6.671 | 6.923 | 6.659 | 6.872 | 2,375,010 | +0.17(+2.60%) |
May 06, 2003 | 6.854 | 6.872 | 6.671 | 6.698 | 4,566,970 | -0.17(-2.54%) |
May 05, 2003 | 6.936 | 6.954 | 6.858 | 6.872 | 2,530,760 | -0.06(-0.83%) |
May 02, 2003 | 6.823 | 6.975 | 6.769 | 6.929 | 3,108,913 | +0.06(+0.87%) |
May 01, 2003 | 6.769 | 6.936 | 6.708 | 6.870 | 2,536,366 | +0.08(+1.24%) |
Apr 30, 2003 | 6.731 | 6.860 | 6.704 | 6.786 | 2,933,420 | +0.13(+1.97%) |
Apr 29, 2003 | 6.796 | 6.882 | 6.599 | 6.655 | 2,303,106 | -0.14(-2.11%) |
Apr 28, 2003 | 6.831 | 6.936 | 6.751 | 6.798 | 2,144,431 | -0.05(-0.72%) |
Apr 25, 2003 | 6.954 | 6.975 | 6.823 | 6.847 | 1,495,593 | -0.16(-2.34%) |
Apr 24, 2003 | 7.034 | 7.096 | 6.946 | 7.012 | 1,426,858 | -0.03(-0.49%) |
Apr 23, 2003 | 6.973 | 7.108 | 6.919 | 7.046 | 2,769,870 | +0.07(+1.03%) |
Apr 22, 2003 | 6.948 | 6.985 | 6.884 | 6.975 | 2,995,086 | +0.01(+0.18%) |
Apr 21, 2003 | 6.946 | 6.997 | 6.884 | 6.962 | 1,880,459 | +0.02(+0.27%) |
Apr 17, 2003 | 6.644 | 7.010 | 6.589 | 6.944 | 2,289,700 | +0.31(+4.64%) |
Apr 16, 2003 | 6.739 | 6.772 | 6.622 | 6.636 | 1,654,756 | -0.08(-1.22%) |
Apr 15, 2003 | 6.786 | 6.815 | 6.708 | 6.718 | 1,456,838 | -0.08(-1.18%) |
Apr 14, 2003 | 6.852 | 6.888 | 6.722 | 6.798 | 3,033,597 | -0.07(-0.96%) |
Apr 11, 2003 | 6.872 | 6.899 | 6.659 | 6.864 | 2,301,400 | -0.00(-0.03%) |
Apr 10, 2003 | 6.698 | 6.882 | 6.698 | 6.866 | 2,940,488 | +0.19(+2.92%) |
Apr 09, 2003 | 6.609 | 6.712 | 6.579 | 6.671 | 1,929,451 | +0.07(+1.06%) |
Apr 08, 2003 | 6.626 | 6.667 | 6.523 | 6.601 | 1,554,822 | -0.03(-0.49%) |
Apr 07, 2003 | 6.860 | 6.860 | 6.587 | 6.634 | 3,046,272 | -0.01(-0.09%) |
Apr 04, 2003 | 6.718 | 6.741 | 6.624 | 6.640 | 1,657,924 | -0.03(-0.52%) |
Apr 03, 2003 | 6.774 | 6.841 | 6.620 | 6.675 | 1,866,810 | -0.15(-2.14%) |
Apr 02, 2003 | 6.769 | 6.837 | 6.640 | 6.821 | 3,649,530 | +0.10(+1.43%) |
Apr 01, 2003 | 6.644 | 6.767 | 6.575 | 6.724 | 2,986,311 | +0.10(+1.45%) |
Mar 31, 2003 | 6.786 | 6.790 | 6.614 | 6.628 | 2,451,330 | -0.21(-3.03%) |
Mar 28, 2003 | 6.638 | 6.909 | 6.634 | 6.835 | 2,523,570 | +0.17(+2.55%) |
Mar 27, 2003 | 6.525 | 6.731 | 6.503 | 6.665 | 2,523,082 | +0.12(+1.88%) |
Mar 26, 2003 | 6.534 | 6.618 | 6.400 | 6.542 | 1,728,524 | +0.01(+0.16%) |
Mar 25, 2003 | 6.462 | 6.616 | 6.437 | 6.532 | 2,069,064 | +0.09(+1.47%) |
Mar 24, 2003 | 6.593 | 6.683 | 6.378 | 6.437 | 3,051,100 | -0.16(-2.46%) |
Mar 21, 2003 | 6.960 | 6.973 | 6.534 | 6.599 | 5,816,383 | -0.27(-3.97%) |
Mar 20, 2003 | 6.628 | 6.934 | 6.614 | 6.872 | 2,267,152 | +0.14(+2.10%) |
Mar 19, 2003 | 6.901 | 6.923 | 6.673 | 6.731 | 2,455,456 | -0.12(-1.74%) |
Mar 18, 2003 | 6.581 | 6.854 | 6.501 | 6.849 | 3,443,879 | +0.21(+3.12%) |
Mar 17, 2003 | 6.622 | 6.769 | 6.556 | 6.642 | 4,152,781 | -0.01(-0.18%) |
Mar 14, 2003 | 6.503 | 6.716 | 6.472 | 6.655 | 5,291,914 | +0.15(+2.33%) |
Mar 13, 2003 | 6.474 | 6.585 | 6.441 | 6.503 | 6,354,565 | +0.08(+1.28%) |
Mar 12, 2003 | 6.390 | 6.423 | 6.259 | 6.421 | 3,803,998 | -0.01(-0.16%) |
Mar 11, 2003 | 6.609 | 6.749 | 6.408 | 6.431 | 2,474,212 | -0.20(-3.06%) |
Mar 10, 2003 | 6.675 | 6.753 | 6.622 | 6.634 | 2,606,807 | -0.03(-0.49%) |
Mar 07, 2003 | 6.767 | 6.811 | 6.593 | 6.667 | 2,634,837 | -0.11(-1.69%) |
Mar 06, 2003 | 6.605 | 6.813 | 6.517 | 6.782 | 3,901,558 | +0.18(+2.77%) |
Mar 05, 2003 | 6.624 | 6.706 | 6.532 | 6.599 | 3,874,259 | -0.02(-0.34%) |
Mar 04, 2003 | 6.595 | 6.692 | 6.556 | 6.622 | 3,568,608 | -0.01(-0.15%) |