Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.187 | 8.562 | 8.187 | 8.530 | 639,752 | +0.35(+4.30%) |
May 29, 2003 | 8.227 | 8.335 | 8.109 | 8.178 | 454,003 | +0.07(+0.85%) |
May 28, 2003 | 7.895 | 8.116 | 7.895 | 8.109 | 632,994 | +0.25(+3.17%) |
May 27, 2003 | 7.691 | 7.906 | 7.691 | 7.861 | 540,235 | +0.14(+1.81%) |
May 23, 2003 | 7.730 | 7.745 | 7.650 | 7.721 | 398,068 | -0.01(-0.11%) |
May 22, 2003 | 7.642 | 7.766 | 7.627 | 7.730 | 356,583 | +0.09(+1.21%) |
May 21, 2003 | 7.693 | 7.693 | 7.588 | 7.637 | 233,061 | -0.05(-0.67%) |
May 20, 2003 | 7.573 | 7.702 | 7.571 | 7.689 | 750,223 | +0.16(+2.08%) |
May 19, 2003 | 7.562 | 7.831 | 7.498 | 7.532 | 1,428,664 | -0.44(-5.49%) |
May 16, 2003 | 8.227 | 8.247 | 7.970 | 7.970 | 880,038 | -0.29(-3.48%) |
May 15, 2003 | 8.345 | 8.352 | 8.120 | 8.257 | 566,804 | -0.05(-0.54%) |
May 14, 2003 | 8.378 | 8.431 | 8.285 | 8.303 | 203,695 | -0.06(-0.74%) |
May 13, 2003 | 8.358 | 8.517 | 8.283 | 8.365 | 441,417 | -0.03(-0.38%) |
May 12, 2003 | 8.343 | 8.566 | 8.219 | 8.397 | 782,386 | +0.01(+0.15%) |
May 09, 2003 | 8.122 | 8.388 | 8.112 | 8.384 | 552,354 | +0.26(+3.25%) |
May 08, 2003 | 8.131 | 8.242 | 8.077 | 8.120 | 479,639 | -0.14(-1.66%) |
May 07, 2003 | 8.155 | 8.333 | 8.077 | 8.257 | 603,861 | +0.10(+1.26%) |
May 06, 2003 | 8.099 | 8.217 | 8.094 | 8.155 | 800,098 | +0.06(+0.69%) |
May 05, 2003 | 8.356 | 8.399 | 8.071 | 8.099 | 1,120,557 | -0.26(-3.08%) |
May 02, 2003 | 7.828 | 8.410 | 7.828 | 8.356 | 1,229,397 | +0.53(+6.77%) |
May 01, 2003 | 7.944 | 7.944 | 7.734 | 7.826 | 622,739 | -0.12(-1.46%) |
Apr 30, 2003 | 7.721 | 7.957 | 7.672 | 7.942 | 427,434 | +0.20(+2.55%) |
Apr 29, 2003 | 7.708 | 7.811 | 7.599 | 7.745 | 605,725 | +0.04(+0.47%) |
Apr 28, 2003 | 7.414 | 7.713 | 7.412 | 7.708 | 506,208 | +0.30(+3.99%) |
Apr 25, 2003 | 7.584 | 7.586 | 7.374 | 7.412 | 630,896 | -0.19(-2.54%) |
Apr 24, 2003 | 7.680 | 7.680 | 7.498 | 7.605 | 353,320 | -0.08(-0.98%) |
Apr 23, 2003 | 7.509 | 7.766 | 7.507 | 7.680 | 1,329,613 | +0.20(+2.70%) |
Apr 22, 2003 | 7.069 | 7.552 | 7.026 | 7.479 | 1,021,739 | +0.36(+5.00%) |
Apr 21, 2003 | 7.054 | 7.165 | 7.005 | 7.123 | 669,118 | +0.08(+1.07%) |
Apr 17, 2003 | 6.925 | 7.048 | 6.661 | 7.048 | 727,150 | +0.12(+1.80%) |
Apr 16, 2003 | 6.962 | 7.058 | 6.912 | 6.923 | 1,111,934 | -0.03(-0.37%) |
Apr 15, 2003 | 6.543 | 7.015 | 6.479 | 6.949 | 1,867,052 | +0.46(+7.07%) |
Apr 14, 2003 | 6.179 | 6.500 | 6.172 | 6.490 | 1,449,407 | +0.31(+5.03%) |
Apr 11, 2003 | 6.093 | 6.179 | 6.018 | 6.179 | 1,237,787 | +0.18(+2.93%) |
Apr 10, 2003 | 6.136 | 6.144 | 5.953 | 6.003 | 1,555,916 | -0.19(-3.02%) |
Apr 09, 2003 | 6.183 | 6.273 | 6.121 | 6.189 | 952,986 | +0.01(+0.14%) |
Apr 08, 2003 | 6.211 | 6.284 | 6.099 | 6.181 | 916,396 | +0.00(+0.03%) |
Apr 07, 2003 | 6.307 | 6.479 | 6.168 | 6.179 | 796,602 | +0.01(+0.17%) |
Apr 04, 2003 | 6.211 | 6.211 | 6.116 | 6.168 | 614,582 | +0.01(+0.17%) |
Apr 03, 2003 | 6.282 | 6.282 | 5.966 | 6.157 | 1,083,268 | -0.12(-1.95%) |
Apr 02, 2003 | 6.061 | 6.282 | 6.061 | 6.279 | 859,529 | +0.38(+6.48%) |
Apr 01, 2003 | 5.868 | 5.921 | 5.838 | 5.898 | 757,448 | +0.06(+1.07%) |
Mar 31, 2003 | 6.007 | 6.007 | 5.767 | 5.835 | 1,043,414 | -0.20(-3.24%) |
Mar 28, 2003 | 6.007 | 6.104 | 5.986 | 6.031 | 572,398 | +0.02(+0.39%) |
Mar 27, 2003 | 5.859 | 6.067 | 5.859 | 6.007 | 788,445 | +0.15(+2.56%) |
Mar 26, 2003 | 5.932 | 6.039 | 5.855 | 5.857 | 567,736 | -0.09(-1.44%) |
Mar 25, 2003 | 5.735 | 5.945 | 5.672 | 5.943 | 643,015 | +0.19(+3.24%) |
Mar 24, 2003 | 5.771 | 5.872 | 5.664 | 5.756 | 1,003,561 | -0.22(-3.70%) |
Mar 21, 2003 | 5.717 | 6.028 | 5.694 | 5.977 | 1,191,408 | +0.32(+5.69%) |
Mar 20, 2003 | 5.404 | 5.814 | 5.245 | 5.655 | 1,967,268 | +0.25(+4.69%) |
Mar 19, 2003 | 5.428 | 5.460 | 5.284 | 5.402 | 1,996,867 | +0.16(+2.99%) |
Mar 18, 2003 | 6.385 | 6.385 | 5.001 | 5.245 | 6,397,061 | -1.14(-17.84%) |
Mar 17, 2003 | 5.769 | 6.436 | 5.709 | 6.385 | 1,071,148 | +0.56(+9.65%) |
Mar 14, 2003 | 5.889 | 6.061 | 5.792 | 5.823 | 592,674 | -0.01(-0.22%) |
Mar 13, 2003 | 5.788 | 5.868 | 5.668 | 5.835 | 459,130 | +0.26(+4.66%) |
Mar 12, 2003 | 5.381 | 5.642 | 5.363 | 5.576 | 479,639 | +0.20(+3.63%) |
Mar 11, 2003 | 5.674 | 5.717 | 5.366 | 5.381 | 589,178 | -0.22(-3.94%) |
Mar 10, 2003 | 5.767 | 5.773 | 5.559 | 5.602 | 402,496 | -0.21(-3.58%) |
Mar 07, 2003 | 5.771 | 5.973 | 5.696 | 5.810 | 477,309 | -0.04(-0.62%) |
Mar 06, 2003 | 5.816 | 5.908 | 5.762 | 5.846 | 443,282 | -0.02(-0.40%) |
Mar 05, 2003 | 5.685 | 5.921 | 5.685 | 5.870 | 650,240 | +0.18(+3.25%) |
Mar 04, 2003 | 6.275 | 6.275 | 5.632 | 5.685 | 1,382,984 | -0.57(-9.09%) |