Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.328 | 8.535 | 8.328 | 8.441 | 585,852 | +0.08(+0.93%) |
May 29, 2003 | 8.191 | 8.393 | 8.147 | 8.363 | 804,953 | +0.17(+2.11%) |
May 28, 2003 | 8.143 | 8.264 | 8.061 | 8.191 | 546,301 | +0.05(+0.58%) |
May 27, 2003 | 7.932 | 8.191 | 7.854 | 8.143 | 269,786 | +0.23(+2.94%) |
May 23, 2003 | 8.087 | 8.122 | 7.897 | 7.910 | 302,727 | -0.13(-1.66%) |
May 22, 2003 | 7.703 | 8.078 | 7.647 | 8.044 | 668,435 | +0.39(+5.13%) |
May 21, 2003 | 7.393 | 7.716 | 7.367 | 7.652 | 489,119 | +0.40(+5.47%) |
May 20, 2003 | 7.052 | 7.419 | 7.052 | 7.255 | 398,880 | +0.17(+2.37%) |
May 19, 2003 | 7.186 | 7.242 | 6.733 | 7.087 | 412,567 | -0.15(-2.03%) |
May 16, 2003 | 7.320 | 7.380 | 7.152 | 7.234 | 313,398 | -0.16(-2.10%) |
May 15, 2003 | 7.488 | 7.669 | 7.384 | 7.389 | 123,874 | -0.16(-2.06%) |
May 14, 2003 | 7.759 | 7.824 | 7.458 | 7.544 | 218,984 | -0.21(-2.72%) |
May 13, 2003 | 7.328 | 7.910 | 7.242 | 7.755 | 693,837 | +0.26(+3.51%) |
May 12, 2003 | 7.178 | 7.639 | 7.178 | 7.492 | 319,661 | +0.16(+2.24%) |
May 09, 2003 | 6.975 | 7.328 | 6.962 | 7.328 | 233,134 | +0.03(+0.41%) |
May 08, 2003 | 7.156 | 7.354 | 7.061 | 7.298 | 117,379 | +0.22(+3.17%) |
May 07, 2003 | 7.156 | 7.208 | 6.996 | 7.074 | 239,050 | -0.11(-1.56%) |
May 06, 2003 | 7.251 | 7.328 | 7.156 | 7.186 | 136,401 | -0.06(-0.86%) |
May 05, 2003 | 7.178 | 7.328 | 7.147 | 7.249 | 149,043 | +0.05(+0.69%) |
May 02, 2003 | 7.078 | 7.199 | 7.044 | 7.199 | 163,310 | +0.12(+1.71%) |
May 01, 2003 | 7.259 | 7.277 | 6.984 | 7.078 | 168,993 | -0.19(-2.67%) |
Apr 30, 2003 | 7.410 | 7.410 | 7.044 | 7.272 | 617,517 | -0.14(-1.86%) |
Apr 29, 2003 | 7.070 | 7.410 | 7.070 | 7.410 | 459,774 | +0.30(+4.18%) |
Apr 28, 2003 | 7.264 | 7.264 | 6.975 | 7.113 | 235,802 | -0.06(-0.84%) |
Apr 25, 2003 | 7.216 | 7.281 | 7.018 | 7.173 | 227,915 | -0.06(-0.78%) |
Apr 24, 2003 | 6.958 | 7.259 | 6.854 | 7.229 | 378,235 | +0.22(+3.14%) |
Apr 23, 2003 | 7.052 | 7.113 | 6.971 | 7.009 | 194,163 | -0.12(-1.75%) |
Apr 22, 2003 | 7.134 | 7.134 | 6.854 | 7.134 | 709,843 | -0.05(-0.67%) |
Apr 21, 2003 | 6.863 | 7.285 | 6.863 | 7.182 | 427,761 | +0.28(+4.12%) |
Apr 17, 2003 | 6.871 | 6.923 | 6.690 | 6.897 | 237,426 | +0.18(+2.63%) |
Apr 16, 2003 | 6.897 | 6.953 | 6.708 | 6.721 | 252,620 | -0.18(-2.56%) |
Apr 15, 2003 | 6.897 | 6.945 | 6.665 | 6.897 | 351,790 | +0.03(+0.43%) |
Apr 14, 2003 | 6.867 | 6.897 | 6.798 | 6.867 | 165,398 | +0.00(+0.06%) |
Apr 11, 2003 | 6.889 | 6.940 | 6.790 | 6.863 | 173,285 | -0.01(-0.13%) |
Apr 10, 2003 | 6.846 | 6.949 | 6.729 | 6.871 | 369,652 | +0.02(+0.25%) |
Apr 09, 2003 | 6.889 | 6.897 | 6.639 | 6.854 | 209,473 | -0.03(-0.44%) |
Apr 08, 2003 | 6.897 | 6.897 | 6.785 | 6.884 | 137,677 | -0.01(-0.19%) |
Apr 07, 2003 | 6.897 | 6.971 | 6.828 | 6.897 | 472,996 | +0.16(+2.43%) |
Apr 04, 2003 | 6.802 | 6.854 | 6.733 | 6.733 | 160,178 | -0.06(-0.95%) |
Apr 03, 2003 | 6.897 | 6.897 | 6.751 | 6.798 | 258,072 | -0.06(-0.82%) |
Apr 02, 2003 | 6.660 | 6.854 | 6.660 | 6.854 | 608,006 | +0.18(+2.65%) |
Apr 01, 2003 | 6.488 | 6.790 | 6.488 | 6.677 | 558,943 | +0.21(+3.27%) |
Mar 31, 2003 | 6.488 | 6.552 | 6.358 | 6.466 | 30,017,558 | -0.06(-0.99%) |
Mar 28, 2003 | 6.863 | 6.984 | 6.492 | 6.531 | 1,566,845 | +0.07(+1.07%) |
Mar 27, 2003 | 6.358 | 6.492 | 6.208 | 6.462 | 353,020 | +0.06(+0.94%) |
Mar 26, 2003 | 6.238 | 6.414 | 6.208 | 6.402 | 720,006 | +0.15(+2.41%) |
Mar 25, 2003 | 6.057 | 6.492 | 6.014 | 6.251 | 632,812 | +0.23(+3.87%) |
Mar 24, 2003 | 6.035 | 6.229 | 5.927 | 6.018 | 525,680 | -0.36(-5.61%) |
Mar 21, 2003 | 6.363 | 6.419 | 6.251 | 6.376 | 254,837 | +0.10(+1.65%) |
Mar 20, 2003 | 6.203 | 6.350 | 6.131 | 6.272 | 298,057 | +0.03(+0.41%) |
Mar 19, 2003 | 6.328 | 6.363 | 6.156 | 6.246 | 397,550 | -0.11(-1.76%) |
Mar 18, 2003 | 6.251 | 6.380 | 6.246 | 6.358 | 253,432 | +0.02(+0.34%) |
Mar 17, 2003 | 6.113 | 6.358 | 6.014 | 6.337 | 366,099 | +0.21(+3.38%) |
Mar 14, 2003 | 6.337 | 6.358 | 6.104 | 6.130 | 487,959 | -0.23(-3.59%) |
Mar 13, 2003 | 6.333 | 6.436 | 6.035 | 6.358 | 427,761 | +0.32(+5.36%) |
Mar 12, 2003 | 5.863 | 6.052 | 5.863 | 6.035 | 323,528 | +0.17(+2.94%) |
Mar 11, 2003 | 5.927 | 5.927 | 5.828 | 5.863 | 130,717 | -0.08(-1.38%) |
Mar 10, 2003 | 5.854 | 5.966 | 5.841 | 5.945 | 153,103 | +0.05(+0.88%) |
Mar 07, 2003 | 5.742 | 5.979 | 5.582 | 5.893 | 385,774 | +0.16(+2.70%) |
Mar 06, 2003 | 5.712 | 5.854 | 5.281 | 5.738 | 1,354,269 | +0.54(+10.46%) |
Mar 05, 2003 | 5.238 | 5.259 | 5.091 | 5.195 | 249,953 | -0.04(-0.73%) |
Mar 04, 2003 | 5.307 | 5.376 | 5.164 | 5.233 | 72,840 | -0.13(-2.34%) |