Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.319 | 8.706 | 8.271 | 8.435 | 82,077 | -0.11(-1.25%) |
May 29, 2003 | 8.465 | 8.561 | 8.223 | 8.542 | 51,376 | +0.42(+5.12%) |
May 28, 2003 | 8.339 | 8.474 | 7.932 | 8.126 | 165,603 | +0.05(+0.60%) |
May 27, 2003 | 7.729 | 8.329 | 7.729 | 8.078 | 47,964 | +0.44(+5.70%) |
May 23, 2003 | 7.758 | 7.787 | 7.507 | 7.642 | 22,845 | -0.01(-0.13%) |
May 22, 2003 | 7.323 | 7.729 | 7.323 | 7.652 | 26,463 | +0.29(+3.94%) |
May 21, 2003 | 7.536 | 7.555 | 7.033 | 7.362 | 78,459 | -0.22(-2.93%) |
May 20, 2003 | 7.729 | 7.836 | 7.391 | 7.584 | 77,322 | -0.07(-0.89%) |
May 19, 2003 | 7.836 | 7.884 | 7.468 | 7.652 | 59,646 | -0.03(-0.38%) |
May 16, 2003 | 8.406 | 8.406 | 7.681 | 7.681 | 141,620 | -0.64(-7.67%) |
May 15, 2003 | 8.542 | 8.706 | 8.281 | 8.319 | 67,295 | -0.18(-2.16%) |
May 14, 2003 | 8.397 | 8.726 | 8.397 | 8.503 | 47,758 | -0.20(-2.33%) |
May 13, 2003 | 8.668 | 8.726 | 8.561 | 8.706 | 83,111 | +0.05(+0.56%) |
May 12, 2003 | 7.952 | 8.755 | 7.778 | 8.658 | 134,591 | +0.75(+9.55%) |
May 09, 2003 | 7.642 | 7.903 | 7.516 | 7.903 | 102,442 | +0.32(+4.21%) |
May 08, 2003 | 7.642 | 7.826 | 7.391 | 7.584 | 66,675 | -0.15(-1.88%) |
May 07, 2003 | 7.671 | 7.903 | 7.449 | 7.729 | 93,965 | +0.21(+2.83%) |
May 06, 2003 | 6.888 | 7.739 | 6.878 | 7.516 | 141,000 | +0.63(+9.13%) |
May 05, 2003 | 6.433 | 6.984 | 6.240 | 6.888 | 53,857 | +0.35(+5.33%) |
May 02, 2003 | 6.888 | 6.897 | 6.433 | 6.539 | 84,352 | -0.21(-3.15%) |
May 01, 2003 | 6.530 | 6.907 | 6.385 | 6.752 | 67,398 | +0.25(+3.87%) |
Apr 30, 2003 | 6.094 | 6.530 | 6.017 | 6.501 | 94,379 | +0.68(+11.63%) |
Apr 29, 2003 | 5.843 | 6.094 | 5.824 | 5.824 | 85,592 | +0.02(+0.33%) |
Apr 28, 2003 | 5.853 | 5.901 | 5.756 | 5.804 | 69,052 | +0.05(+0.84%) |
Apr 25, 2003 | 5.804 | 5.853 | 5.717 | 5.756 | 53,030 | +0.00(+0.00%) |
Apr 24, 2003 | 5.766 | 5.843 | 5.717 | 5.756 | 100,995 | -0.05(-0.83%) |
Apr 23, 2003 | 5.824 | 5.998 | 5.688 | 5.804 | 160,847 | -0.14(-2.28%) |
Apr 22, 2003 | 5.949 | 5.998 | 5.727 | 5.940 | 89,934 | -0.09(-1.44%) |
Apr 21, 2003 | 5.901 | 6.075 | 5.678 | 6.027 | 75,255 | +0.17(+2.98%) |
Apr 17, 2003 | 6.288 | 6.288 | 5.795 | 5.853 | 42,796 | -0.02(-0.33%) |
Apr 16, 2003 | 5.930 | 5.930 | 5.804 | 5.872 | 18,193 | +0.01(+0.17%) |
Apr 15, 2003 | 6.046 | 6.046 | 5.795 | 5.862 | 11,784 | -0.14(-2.26%) |
Apr 14, 2003 | 6.191 | 6.191 | 5.775 | 5.998 | 18,813 | +0.13(+2.14%) |
Apr 11, 2003 | 5.949 | 5.998 | 5.872 | 5.872 | 21,915 | -0.02(-0.33%) |
Apr 10, 2003 | 5.882 | 5.940 | 5.882 | 5.891 | 8,373 | +0.01(+0.16%) |
Apr 09, 2003 | 5.949 | 6.094 | 5.882 | 5.882 | 38,454 | -0.14(-2.39%) |
Apr 08, 2003 | 6.046 | 6.091 | 5.959 | 6.026 | 30,805 | -0.17(-2.67%) |
Apr 07, 2003 | 6.007 | 6.452 | 5.998 | 6.191 | 180,178 | +0.20(+3.38%) |
Apr 04, 2003 | 6.017 | 6.114 | 5.872 | 5.989 | 29,978 | +0.04(+0.68%) |
Apr 03, 2003 | 5.804 | 6.017 | 5.640 | 5.948 | 57,578 | +0.16(+2.83%) |
Apr 02, 2003 | 5.562 | 5.824 | 5.562 | 5.785 | 51,272 | +0.33(+6.03%) |
Apr 01, 2003 | 5.466 | 5.649 | 5.321 | 5.456 | 75,048 | -0.06(-1.05%) |
Mar 31, 2003 | 5.814 | 5.814 | 5.388 | 5.514 | 51,479 | -0.11(-1.89%) |
Mar 28, 2003 | 5.572 | 5.659 | 5.553 | 5.620 | 38,868 | -0.01(-0.17%) |
Mar 27, 2003 | 5.814 | 6.036 | 5.630 | 5.630 | 286,032 | -0.38(-6.28%) |
Mar 26, 2003 | 6.472 | 6.472 | 5.959 | 6.007 | 26,405 | -0.27(-4.31%) |
Mar 25, 2003 | 6.394 | 6.433 | 6.230 | 6.278 | 29,554 | -0.13(-1.96%) |
Mar 24, 2003 | 6.278 | 6.501 | 6.191 | 6.404 | 10,647 | -0.27(-4.06%) |
Mar 21, 2003 | 6.767 | 6.859 | 6.346 | 6.675 | 4,579,409 | -0.07(-1.00%) |
Mar 20, 2003 | 6.452 | 6.772 | 6.365 | 6.743 | 17,986 | +0.27(+4.19%) |
Mar 19, 2003 | 6.636 | 6.743 | 6.472 | 6.472 | 37,318 | -0.30(-4.43%) |
Mar 18, 2003 | 6.143 | 6.772 | 6.143 | 6.772 | 32,769 | +0.44(+6.87%) |
Mar 17, 2003 | 5.988 | 6.365 | 5.611 | 6.336 | 78,414 | +0.36(+5.99%) |
Mar 14, 2003 | 5.804 | 6.045 | 5.804 | 5.978 | 16,843 | +0.09(+1.48%) |
Mar 13, 2003 | 5.611 | 5.901 | 5.562 | 5.891 | 32,665 | +0.32(+5.71%) |
Mar 12, 2003 | 5.640 | 5.775 | 5.573 | 5.573 | 38,041 | -0.23(-3.97%) |
Mar 11, 2003 | 6.075 | 6.075 | 5.591 | 5.803 | 34,939 | -0.15(-2.46%) |
Mar 10, 2003 | 6.036 | 6.094 | 5.804 | 5.949 | 26,876 | -0.16(-2.69%) |
Mar 07, 2003 | 5.707 | 6.404 | 5.630 | 6.114 | 46,310 | +0.16(+2.76%) |
Mar 06, 2003 | 6.027 | 6.298 | 5.804 | 5.949 | 55,614 | -0.07(-1.11%) |
Mar 05, 2003 | 5.804 | 6.046 | 5.388 | 6.016 | 1,915,702 | +0.39(+7.02%) |
Mar 04, 2003 | 5.717 | 5.872 | 5.369 | 5.621 | 64,918 | -0.16(-2.81%) |