Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.489 | 8.765 | 8.489 | 8.641 | 149,301 | +0.10(+1.12%) |
May 29, 2003 | 8.632 | 8.775 | 8.527 | 8.546 | 202,249 | -0.07(-0.78%) |
May 28, 2003 | 8.374 | 8.870 | 8.355 | 8.613 | 324,395 | +0.26(+3.08%) |
May 27, 2003 | 8.012 | 8.412 | 7.878 | 8.355 | 201,515 | +0.27(+3.30%) |
May 23, 2003 | 8.088 | 8.107 | 7.993 | 8.088 | 69,408 | -0.02(-0.24%) |
May 22, 2003 | 7.869 | 8.441 | 7.869 | 8.107 | 218,919 | +0.21(+2.66%) |
May 21, 2003 | 7.878 | 7.897 | 7.392 | 7.897 | 291,788 | +0.07(+0.85%) |
May 20, 2003 | 7.802 | 8.136 | 7.678 | 7.830 | 287,174 | -0.21(-2.61%) |
May 19, 2003 | 8.613 | 8.622 | 7.945 | 8.040 | 370,213 | -0.64(-7.36%) |
May 16, 2003 | 8.775 | 8.832 | 8.679 | 8.679 | 299,232 | -0.14(-1.62%) |
May 15, 2003 | 8.393 | 8.870 | 8.393 | 8.822 | 295,457 | +0.33(+3.93%) |
May 14, 2003 | 8.994 | 9.299 | 8.164 | 8.489 | 672,591 | -0.39(-4.40%) |
May 13, 2003 | 8.584 | 8.937 | 8.584 | 8.880 | 303,321 | +0.24(+2.76%) |
May 12, 2003 | 8.174 | 8.727 | 8.107 | 8.641 | 467,301 | +0.32(+3.90%) |
May 09, 2003 | 7.869 | 8.336 | 7.869 | 8.317 | 325,968 | +0.45(+5.70%) |
May 08, 2003 | 7.869 | 7.935 | 7.830 | 7.869 | 101,701 | -0.01(-0.12%) |
May 07, 2003 | 7.821 | 7.945 | 7.821 | 7.878 | 210,951 | -0.06(-0.72%) |
May 06, 2003 | 7.974 | 8.098 | 7.869 | 7.935 | 174,884 | -0.04(-0.48%) |
May 05, 2003 | 7.821 | 8.059 | 7.821 | 7.974 | 265,366 | +0.14(+1.83%) |
May 02, 2003 | 7.649 | 7.888 | 7.487 | 7.830 | 364,342 | +0.18(+2.37%) |
May 01, 2003 | 7.344 | 8.107 | 7.344 | 7.649 | 982,203 | +0.40(+5.53%) |
Apr 30, 2003 | 7.315 | 7.659 | 7.106 | 7.249 | 473,382 | -0.10(-1.43%) |
Apr 29, 2003 | 7.172 | 7.487 | 6.963 | 7.354 | 481,350 | +0.31(+4.47%) |
Apr 28, 2003 | 6.533 | 7.048 | 6.467 | 7.039 | 305,942 | +0.50(+7.58%) |
Apr 25, 2003 | 6.591 | 6.629 | 6.438 | 6.543 | 89,748 | +0.00(+0.00%) |
Apr 24, 2003 | 6.352 | 6.591 | 6.343 | 6.543 | 105,370 | +0.05(+0.73%) |
Apr 23, 2003 | 6.352 | 6.705 | 6.343 | 6.495 | 136,405 | +0.10(+1.64%) |
Apr 22, 2003 | 6.362 | 6.524 | 6.266 | 6.390 | 122,251 | +0.03(+0.45%) |
Apr 21, 2003 | 6.581 | 6.657 | 6.343 | 6.362 | 199,208 | -0.17(-2.63%) |
Apr 17, 2003 | 6.152 | 6.724 | 6.133 | 6.533 | 187,675 | +0.43(+7.03%) |
Apr 16, 2003 | 6.056 | 6.123 | 5.961 | 6.104 | 145,002 | +0.05(+0.79%) |
Apr 15, 2003 | 6.180 | 6.190 | 6.047 | 6.056 | 79,893 | -0.10(-1.55%) |
Apr 14, 2003 | 6.180 | 6.200 | 6.076 | 6.152 | 64,375 | -0.03(-0.46%) |
Apr 11, 2003 | 6.343 | 6.352 | 6.152 | 6.180 | 134,623 | -0.14(-2.26%) |
Apr 10, 2003 | 6.467 | 6.467 | 6.295 | 6.324 | 83,457 | -0.09(-1.34%) |
Apr 09, 2003 | 6.486 | 6.524 | 6.390 | 6.409 | 50,221 | -0.03(-0.44%) |
Apr 08, 2003 | 6.486 | 6.533 | 6.390 | 6.438 | 121,936 | -0.08(-1.17%) |
Apr 07, 2003 | 6.657 | 6.772 | 6.505 | 6.514 | 132,106 | -0.05(-0.73%) |
Apr 04, 2003 | 6.629 | 6.676 | 6.486 | 6.562 | 66,577 | +0.03(+0.44%) |
Apr 03, 2003 | 6.791 | 6.829 | 6.486 | 6.533 | 154,439 | -0.16(-2.42%) |
Apr 02, 2003 | 6.533 | 6.743 | 6.533 | 6.696 | 301,538 | +0.25(+3.85%) |
Apr 01, 2003 | 6.438 | 6.629 | 6.295 | 6.448 | 332,049 | -0.09(-1.31%) |
Mar 31, 2003 | 6.781 | 6.896 | 6.438 | 6.533 | 324,605 | -0.29(-4.20%) |
Mar 28, 2003 | 6.676 | 7.010 | 6.657 | 6.819 | 7,800,588 | +0.10(+1.42%) |
Mar 27, 2003 | 6.438 | 6.991 | 6.247 | 6.724 | 321,774 | +0.26(+3.98%) |
Mar 26, 2003 | 6.152 | 6.524 | 6.114 | 6.467 | 293,046 | +0.27(+4.31%) |
Mar 25, 2003 | 5.961 | 6.266 | 5.961 | 6.200 | 298,812 | +0.28(+4.67%) |
Mar 24, 2003 | 5.837 | 6.123 | 5.723 | 5.923 | 290,005 | -0.01(-0.16%) |
Mar 21, 2003 | 5.580 | 5.942 | 5.494 | 5.932 | 447,065 | +0.40(+7.24%) |
Mar 20, 2003 | 5.618 | 5.665 | 5.484 | 5.532 | 150,769 | -0.09(-1.53%) |
Mar 19, 2003 | 5.818 | 5.913 | 5.589 | 5.618 | 349,139 | -0.05(-0.84%) |
Mar 18, 2003 | 5.808 | 5.818 | 5.570 | 5.665 | 159,786 | -0.05(-0.83%) |
Mar 17, 2003 | 5.503 | 5.866 | 5.503 | 5.713 | 262,431 | +0.23(+4.17%) |
Mar 14, 2003 | 5.675 | 5.675 | 5.408 | 5.484 | 255,720 | +0.22(+4.17%) |
Mar 13, 2003 | 5.055 | 5.322 | 5.017 | 5.265 | 262,221 | +0.28(+5.54%) |
Mar 12, 2003 | 5.246 | 5.246 | 4.912 | 4.988 | 326,702 | -0.27(-5.08%) |
Mar 11, 2003 | 5.484 | 5.561 | 5.246 | 5.255 | 218,395 | -0.18(-3.33%) |
Mar 10, 2003 | 5.770 | 5.799 | 5.417 | 5.437 | 319,467 | -0.39(-6.71%) |
Mar 07, 2003 | 5.742 | 6.028 | 5.723 | 5.828 | 216,613 | -0.13(-2.24%) |
Mar 06, 2003 | 5.589 | 5.961 | 5.532 | 5.961 | 289,586 | +0.42(+7.57%) |
Mar 05, 2003 | 5.732 | 5.808 | 5.532 | 5.541 | 362,454 | -0.23(-3.97%) |
Mar 04, 2003 | 5.932 | 5.942 | 5.742 | 5.770 | 207,806 | -0.22(-3.66%) |