Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.368 | 8.368 | 8.134 | 8.154 | 35,559 | -0.17(-1.99%) |
May 29, 2003 | 8.368 | 8.368 | 8.251 | 8.319 | 32,168 | +0.03(+0.35%) |
May 28, 2003 | 8.271 | 8.368 | 8.271 | 8.290 | 25,487 | +0.02(+0.24%) |
May 27, 2003 | 8.310 | 8.407 | 8.241 | 8.271 | 51,900 | -0.04(-0.47%) |
May 23, 2003 | 8.193 | 8.319 | 8.183 | 8.310 | 132,064 | +0.07(+0.83%) |
May 22, 2003 | 8.144 | 8.271 | 8.105 | 8.241 | 26,207 | +0.17(+2.05%) |
May 21, 2003 | 8.193 | 8.193 | 8.008 | 8.076 | 34,531 | -0.19(-2.35%) |
May 20, 2003 | 8.076 | 8.417 | 7.969 | 8.271 | 171,631 | +0.21(+2.66%) |
May 19, 2003 | 7.979 | 8.066 | 7.784 | 8.057 | 54,983 | +0.27(+3.50%) |
May 16, 2003 | 7.551 | 8.008 | 7.541 | 7.784 | 188,178 | +0.21(+2.83%) |
May 15, 2003 | 7.687 | 7.833 | 7.521 | 7.570 | 288,793 | -0.26(-3.35%) |
May 14, 2003 | 8.027 | 8.027 | 7.784 | 7.833 | 71,838 | -0.15(-1.83%) |
May 13, 2003 | 8.251 | 8.261 | 7.930 | 7.979 | 38,540 | -0.11(-1.32%) |
May 12, 2003 | 8.037 | 8.417 | 8.037 | 8.086 | 59,917 | -0.10(-1.19%) |
May 09, 2003 | 7.979 | 8.271 | 7.979 | 8.183 | 63,102 | +0.16(+1.94%) |
May 08, 2003 | 8.290 | 8.290 | 7.687 | 8.027 | 85,302 | -0.26(-3.17%) |
May 07, 2003 | 8.417 | 8.563 | 8.066 | 8.290 | 117,059 | -0.21(-2.42%) |
May 06, 2003 | 8.329 | 8.601 | 8.329 | 8.495 | 88,076 | +0.13(+1.52%) |
May 05, 2003 | 8.417 | 8.533 | 8.329 | 8.368 | 62,897 | +0.05(+0.57%) |
May 02, 2003 | 8.300 | 8.563 | 8.300 | 8.320 | 76,874 | -0.02(-0.22%) |
May 01, 2003 | 8.173 | 8.426 | 8.027 | 8.339 | 65,055 | +0.00(+0.00%) |
Apr 30, 2003 | 8.076 | 8.611 | 8.076 | 8.339 | 100,923 | +0.19(+2.39%) |
Apr 29, 2003 | 8.027 | 8.271 | 7.833 | 8.144 | 54,470 | +0.17(+2.07%) |
Apr 28, 2003 | 7.784 | 8.018 | 7.735 | 7.979 | 61,869 | +0.10(+1.23%) |
Apr 25, 2003 | 7.862 | 8.018 | 7.735 | 7.881 | 48,406 | +0.00(+0.00%) |
Apr 24, 2003 | 7.794 | 7.979 | 7.784 | 7.881 | 70,605 | +0.05(+0.62%) |
Apr 23, 2003 | 7.998 | 8.164 | 7.833 | 7.833 | 62,383 | -0.05(-0.62%) |
Apr 22, 2003 | 8.018 | 8.018 | 7.794 | 7.881 | 51,078 | -0.10(-1.23%) |
Apr 21, 2003 | 8.008 | 8.173 | 7.959 | 7.980 | 25,282 | -0.18(-2.25%) |
Apr 17, 2003 | 8.066 | 8.193 | 7.881 | 8.164 | 56,011 | -0.03(-0.36%) |
Apr 16, 2003 | 8.241 | 8.290 | 8.105 | 8.193 | 76,360 | -0.08(-0.94%) |
Apr 15, 2003 | 7.823 | 8.417 | 7.804 | 8.271 | 139,874 | +0.32(+4.04%) |
Apr 14, 2003 | 7.813 | 7.979 | 7.735 | 7.950 | 57,553 | +0.16(+2.00%) |
Apr 11, 2003 | 7.930 | 7.930 | 7.317 | 7.794 | 66,494 | -0.10(-1.23%) |
Apr 10, 2003 | 7.346 | 7.969 | 7.298 | 7.891 | 236,687 | +0.45(+6.01%) |
Apr 09, 2003 | 7.249 | 7.482 | 7.152 | 7.444 | 101,334 | +0.25(+3.52%) |
Apr 08, 2003 | 7.161 | 7.191 | 7.113 | 7.191 | 15,724 | +0.08(+1.09%) |
Apr 07, 2003 | 7.054 | 7.200 | 7.006 | 7.113 | 127,130 | +0.11(+1.53%) |
Apr 04, 2003 | 6.986 | 7.025 | 6.908 | 7.006 | 17,574 | +0.02(+0.28%) |
Apr 03, 2003 | 6.957 | 7.025 | 6.908 | 6.986 | 48,611 | +0.06(+0.86%) |
Apr 02, 2003 | 6.957 | 7.015 | 6.908 | 6.927 | 46,042 | -0.02(-0.29%) |
Apr 01, 2003 | 6.889 | 6.957 | 6.811 | 6.947 | 55,908 | +0.12(+1.71%) |
Mar 31, 2003 | 6.753 | 7.200 | 6.743 | 6.831 | 126,828 | +0.02(+0.29%) |
Mar 28, 2003 | 7.006 | 7.006 | 6.811 | 6.811 | 44,500 | -0.21(-3.03%) |
Mar 27, 2003 | 6.782 | 7.074 | 6.714 | 7.024 | 3,843,732 | +0.25(+3.72%) |
Mar 26, 2003 | 6.831 | 6.928 | 6.772 | 6.772 | 187,589 | -0.10(-1.42%) |
Mar 25, 2003 | 6.762 | 7.006 | 6.762 | 6.869 | 45,557 | +0.11(+1.58%) |
Mar 24, 2003 | 6.665 | 7.006 | 6.636 | 6.762 | 488,317 | -0.02(-0.29%) |
Mar 21, 2003 | 6.714 | 6.811 | 6.646 | 6.782 | 22,877,400 | +0.02(+0.29%) |
Mar 20, 2003 | 6.568 | 6.811 | 6.519 | 6.762 | 133,811 | +0.13(+1.91%) |
Mar 19, 2003 | 6.714 | 6.801 | 6.529 | 6.636 | 80,163 | -0.14(-2.01%) |
Mar 18, 2003 | 6.626 | 6.889 | 6.568 | 6.772 | 135,294 | +0.06(+0.87%) |
Mar 17, 2003 | 6.237 | 6.714 | 6.237 | 6.714 | 118,827 | +0.50(+7.98%) |
Mar 14, 2003 | 5.741 | 6.276 | 5.643 | 6.218 | 116,545 | +0.49(+8.49%) |
Mar 13, 2003 | 5.595 | 5.741 | 5.585 | 5.731 | 224,971 | +0.22(+4.06%) |
Mar 12, 2003 | 5.439 | 5.566 | 5.439 | 5.507 | 167,212 | -0.10(-1.74%) |
Mar 11, 2003 | 5.498 | 5.605 | 5.352 | 5.605 | 18,704 | +0.17(+3.21%) |
Mar 10, 2003 | 5.352 | 5.585 | 5.176 | 5.430 | 88,385 | +0.03(+0.56%) |
Mar 07, 2003 | 5.741 | 5.770 | 5.371 | 5.400 | 94,037 | -0.34(-5.93%) |
Mar 06, 2003 | 5.634 | 5.887 | 5.439 | 5.741 | 55,908 | +0.06(+1.03%) |
Mar 05, 2003 | 5.293 | 5.692 | 5.157 | 5.682 | 44,398 | +0.30(+5.61%) |
Mar 04, 2003 | 5.459 | 5.546 | 5.283 | 5.381 | 82,321 | -0.16(-2.97%) |