Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.698 | 9.846 | 9.648 | 9.648 | 1,070,958 | +0.05(+0.52%) |
May 29, 2003 | 9.698 | 9.846 | 9.599 | 9.599 | 820,044 | -0.09(-0.92%) |
May 28, 2003 | 9.490 | 10.05 | 9.490 | 9.688 | 1,692,534 | +0.20(+2.09%) |
May 27, 2003 | 9.154 | 9.747 | 9.154 | 9.490 | 271,933 | +0.39(+4.24%) |
May 23, 2003 | 8.906 | 9.114 | 8.827 | 9.104 | 224,034 | +0.16(+1.77%) |
May 22, 2003 | 8.906 | 9.015 | 8.807 | 8.946 | 455,647 | +0.04(+0.44%) |
May 21, 2003 | 8.669 | 8.906 | 8.431 | 8.906 | 673,517 | +0.25(+2.86%) |
May 20, 2003 | 8.451 | 8.669 | 8.411 | 8.659 | 407,344 | +0.21(+2.46%) |
May 19, 2003 | 8.461 | 8.609 | 8.312 | 8.451 | 302,148 | -0.01(-0.12%) |
May 16, 2003 | 8.421 | 8.916 | 8.421 | 8.461 | 231,815 | -0.05(-0.58%) |
May 15, 2003 | 8.708 | 8.906 | 8.184 | 8.510 | 324,278 | -0.22(-2.49%) |
May 14, 2003 | 8.956 | 8.956 | 8.708 | 8.728 | 202,611 | -0.23(-2.54%) |
May 13, 2003 | 8.461 | 8.956 | 8.411 | 8.956 | 819,842 | +0.49(+5.85%) |
May 12, 2003 | 7.996 | 8.560 | 7.976 | 8.461 | 807,412 | +0.45(+5.56%) |
May 09, 2003 | 7.669 | 8.055 | 7.649 | 8.016 | 792,355 | +0.60(+8.14%) |
May 08, 2003 | 7.422 | 7.511 | 7.372 | 7.412 | 44,564 | -0.09(-1.19%) |
May 07, 2003 | 7.392 | 7.659 | 7.333 | 7.501 | 116,311 | +0.11(+1.47%) |
May 06, 2003 | 7.442 | 7.452 | 7.224 | 7.392 | 78,922 | -0.15(-1.97%) |
May 05, 2003 | 7.590 | 7.610 | 7.471 | 7.541 | 120,353 | -0.08(-1.04%) |
May 02, 2003 | 7.471 | 7.679 | 7.471 | 7.620 | 173,608 | +0.10(+1.32%) |
May 01, 2003 | 7.422 | 7.521 | 7.422 | 7.521 | 201,802 | +0.09(+1.20%) |
Apr 30, 2003 | 7.491 | 7.521 | 7.422 | 7.432 | 181,086 | -0.06(-0.79%) |
Apr 29, 2003 | 7.452 | 7.570 | 7.402 | 7.491 | 152,185 | +0.03(+0.40%) |
Apr 28, 2003 | 7.184 | 7.501 | 7.174 | 7.461 | 232,219 | +0.28(+3.86%) |
Apr 25, 2003 | 7.422 | 7.471 | 7.184 | 7.184 | 213,625 | -0.30(-3.97%) |
Apr 24, 2003 | 7.174 | 7.511 | 7.085 | 7.481 | 341,053 | +0.22(+3.00%) |
Apr 23, 2003 | 7.224 | 7.303 | 7.066 | 7.264 | 397,339 | +0.08(+1.10%) |
Apr 22, 2003 | 6.977 | 7.273 | 6.977 | 7.184 | 450,695 | +0.16(+2.25%) |
Apr 21, 2003 | 6.927 | 7.026 | 6.878 | 7.026 | 267,992 | +0.11(+1.57%) |
Apr 17, 2003 | 6.828 | 7.115 | 6.779 | 6.917 | 518,401 | +0.09(+1.30%) |
Apr 16, 2003 | 6.977 | 7.006 | 6.749 | 6.828 | 331,958 | -0.15(-2.13%) |
Apr 15, 2003 | 7.026 | 7.026 | 6.680 | 6.977 | 316,194 | -0.05(-0.70%) |
Apr 14, 2003 | 6.739 | 7.125 | 6.719 | 7.026 | 356,211 | +0.30(+4.41%) |
Apr 11, 2003 | 6.333 | 6.729 | 6.234 | 6.729 | 551,849 | +0.49(+7.94%) |
Apr 10, 2003 | 5.947 | 6.432 | 5.947 | 6.234 | 507,790 | +0.29(+4.83%) |
Apr 09, 2003 | 5.868 | 5.997 | 5.868 | 5.947 | 84,480 | +0.08(+1.35%) |
Apr 08, 2003 | 5.888 | 5.947 | 5.789 | 5.868 | 111,259 | +0.08(+1.37%) |
Apr 07, 2003 | 5.690 | 5.819 | 5.641 | 5.789 | 36,379 | +0.15(+2.63%) |
Apr 04, 2003 | 5.542 | 5.799 | 5.502 | 5.641 | 43,452 | +0.19(+3.45%) |
Apr 03, 2003 | 5.591 | 5.690 | 5.403 | 5.453 | 149,053 | -0.14(-2.48%) |
Apr 02, 2003 | 5.393 | 5.680 | 5.393 | 5.591 | 118,535 | +0.16(+2.91%) |
Apr 01, 2003 | 5.245 | 5.542 | 5.245 | 5.433 | 121,263 | +0.19(+3.58%) |
Mar 31, 2003 | 5.591 | 5.601 | 5.245 | 5.245 | 119,141 | -0.39(-6.85%) |
Mar 28, 2003 | 5.690 | 5.720 | 5.591 | 5.631 | 25,263 | -0.11(-1.90%) |
Mar 27, 2003 | 5.591 | 5.740 | 5.542 | 5.740 | 85,288 | +0.15(+2.65%) |
Mar 26, 2003 | 5.740 | 5.779 | 5.591 | 5.591 | 28,800 | -0.09(-1.57%) |
Mar 25, 2003 | 5.462 | 5.690 | 5.462 | 5.680 | 18,997 | +0.22(+3.99%) |
Mar 24, 2003 | 5.393 | 5.492 | 5.393 | 5.462 | 11,216 | +0.02(+0.36%) |
Mar 21, 2003 | 5.245 | 5.443 | 4.948 | 5.443 | 56,387 | +0.15(+2.80%) |
Mar 20, 2003 | 5.146 | 5.344 | 4.978 | 5.294 | 52,244 | +0.08(+1.52%) |
Mar 19, 2003 | 4.928 | 5.294 | 4.918 | 5.215 | 84,177 | +0.27(+5.40%) |
Mar 18, 2003 | 4.948 | 5.037 | 4.819 | 4.948 | 90,139 | -0.05(-0.99%) |
Mar 17, 2003 | 4.948 | 5.235 | 4.750 | 4.997 | 168,354 | -0.20(-3.81%) |
Mar 14, 2003 | 5.215 | 5.245 | 5.126 | 5.195 | 99,031 | -0.02(-0.38%) |
Mar 13, 2003 | 5.245 | 5.245 | 5.146 | 5.215 | 51,132 | +0.02(+0.38%) |
Mar 12, 2003 | 5.344 | 5.354 | 5.146 | 5.195 | 40,825 | -0.15(-2.78%) |
Mar 11, 2003 | 5.423 | 5.532 | 5.344 | 5.344 | 44,362 | -0.15(-2.70%) |
Mar 10, 2003 | 5.542 | 5.542 | 5.482 | 5.492 | 36,581 | -0.10(-1.77%) |
Mar 07, 2003 | 5.591 | 5.591 | 5.413 | 5.591 | 100,042 | +0.06(+1.07%) |
Mar 06, 2003 | 5.591 | 5.641 | 5.492 | 5.532 | 18,391 | -0.03(-0.53%) |
Mar 05, 2003 | 5.641 | 5.670 | 5.542 | 5.561 | 34,762 | -0.09(-1.58%) |
Mar 04, 2003 | 5.740 | 5.740 | 5.641 | 5.651 | 14,955 | -0.12(-2.06%) |