Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.007 | 8.348 | 8.007 | 8.348 | 1,437,918 | +0.34(+4.26%) |
May 29, 2003 | 7.852 | 8.162 | 7.852 | 8.007 | 1,896,602 | +0.00(+0.00%) |
May 28, 2003 | 8.007 | 8.150 | 8.007 | 8.007 | 2,441,320 | +0.00(+0.00%) |
May 27, 2003 | 7.821 | 8.119 | 7.821 | 8.007 | 1,733,880 | +0.18(+2.30%) |
May 23, 2003 | 7.728 | 7.920 | 7.603 | 7.827 | 2,321,131 | +0.07(+0.96%) |
May 22, 2003 | 7.603 | 7.808 | 7.274 | 7.752 | 7,389,693 | +0.70(+9.85%) |
May 21, 2003 | 7.138 | 7.138 | 6.933 | 7.057 | 1,438,079 | -0.14(-1.98%) |
May 20, 2003 | 7.126 | 7.268 | 7.126 | 7.200 | 1,878,235 | +0.04(+0.52%) |
May 19, 2003 | 7.262 | 7.262 | 7.008 | 7.163 | 1,534,585 | -0.11(-1.45%) |
May 16, 2003 | 7.045 | 7.268 | 6.946 | 7.268 | 2,362,214 | +0.25(+3.63%) |
May 15, 2003 | 7.063 | 7.076 | 6.983 | 7.014 | 1,418,746 | +0.03(+0.44%) |
May 14, 2003 | 7.169 | 7.219 | 6.983 | 6.983 | 870,806 | -0.14(-2.00%) |
May 13, 2003 | 7.113 | 7.138 | 6.952 | 7.126 | 2,139,236 | -0.05(-0.69%) |
May 12, 2003 | 7.169 | 7.237 | 7.070 | 7.175 | 1,533,618 | +0.02(+0.26%) |
May 09, 2003 | 6.821 | 7.163 | 6.821 | 7.157 | 2,359,636 | +0.34(+4.91%) |
May 08, 2003 | 6.368 | 6.902 | 6.368 | 6.821 | 2,553,131 | +0.40(+6.29%) |
May 07, 2003 | 6.517 | 6.604 | 6.269 | 6.418 | 5,916,491 | -0.19(-2.91%) |
May 06, 2003 | 6.517 | 6.641 | 6.455 | 6.610 | 2,517,042 | -0.12(-1.84%) |
May 05, 2003 | 6.710 | 6.734 | 6.455 | 6.734 | 2,960,420 | -0.04(-0.55%) |
May 02, 2003 | 6.778 | 6.790 | 6.734 | 6.772 | 1,399,413 | -0.09(-1.36%) |
May 01, 2003 | 6.778 | 6.902 | 6.710 | 6.865 | 2,249,436 | +0.04(+0.55%) |
Apr 30, 2003 | 6.859 | 6.859 | 6.734 | 6.828 | 1,604,346 | -0.09(-1.35%) |
Apr 29, 2003 | 6.883 | 6.939 | 6.803 | 6.921 | 658,945 | +0.03(+0.45%) |
Apr 28, 2003 | 6.654 | 6.890 | 6.635 | 6.890 | 896,262 | +0.25(+3.84%) |
Apr 25, 2003 | 6.790 | 6.797 | 6.617 | 6.635 | 1,255,218 | -0.14(-2.11%) |
Apr 24, 2003 | 6.703 | 6.877 | 6.703 | 6.778 | 1,253,285 | +0.04(+0.65%) |
Apr 23, 2003 | 6.561 | 6.797 | 6.554 | 6.734 | 1,618,363 | +0.14(+2.07%) |
Apr 22, 2003 | 6.486 | 6.666 | 6.455 | 6.598 | 1,191,096 | +0.11(+1.72%) |
Apr 21, 2003 | 6.374 | 6.492 | 6.350 | 6.486 | 1,085,568 | +0.05(+0.77%) |
Apr 17, 2003 | 6.424 | 6.505 | 6.331 | 6.437 | 1,262,951 | +0.07(+1.17%) |
Apr 16, 2003 | 6.548 | 6.548 | 6.170 | 6.362 | 3,160,843 | -0.16(-2.38%) |
Apr 15, 2003 | 6.747 | 6.747 | 6.480 | 6.517 | 3,468,404 | -0.25(-3.67%) |
Apr 14, 2003 | 6.766 | 6.809 | 6.629 | 6.766 | 2,009,702 | +0.02(+0.37%) |
Apr 11, 2003 | 6.815 | 6.914 | 6.722 | 6.741 | 1,175,790 | -0.04(-0.55%) |
Apr 10, 2003 | 6.778 | 6.784 | 6.703 | 6.778 | 1,280,835 | -0.02(-0.36%) |
Apr 09, 2003 | 6.815 | 6.871 | 6.766 | 6.803 | 551,000 | -0.01(-0.18%) |
Apr 08, 2003 | 6.877 | 6.877 | 6.766 | 6.815 | 704,056 | -0.07(-0.99%) |
Apr 07, 2003 | 6.921 | 7.076 | 6.883 | 6.883 | 567,434 | +0.05(+0.73%) |
Apr 04, 2003 | 6.933 | 6.983 | 6.703 | 6.834 | 1,693,924 | -0.06(-0.90%) |
Apr 03, 2003 | 6.797 | 6.983 | 6.759 | 6.896 | 1,127,779 | +0.15(+2.21%) |
Apr 02, 2003 | 6.703 | 6.766 | 6.672 | 6.747 | 762,539 | +0.07(+1.02%) |
Apr 01, 2003 | 6.648 | 6.772 | 6.641 | 6.679 | 1,617,880 | +0.04(+0.56%) |