Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.713 | 8.968 | 8.700 | 8.968 | 4,930,788 | +0.35(+4.01%) |
May 29, 2003 | 8.609 | 8.844 | 8.596 | 8.622 | 2,846,637 | +0.01(+0.15%) |
May 28, 2003 | 8.544 | 8.694 | 8.511 | 8.609 | 4,054,687 | -0.04(-0.45%) |
May 27, 2003 | 8.479 | 8.707 | 8.387 | 8.648 | 4,340,639 | +0.13(+1.53%) |
May 23, 2003 | 8.446 | 8.583 | 8.381 | 8.518 | 2,861,203 | +0.12(+1.40%) |
May 22, 2003 | 8.153 | 8.577 | 8.153 | 8.400 | 5,273,776 | +0.28(+3.45%) |
May 21, 2003 | 8.022 | 8.153 | 8.003 | 8.120 | 2,300,492 | +0.08(+1.06%) |
May 20, 2003 | 7.911 | 8.087 | 7.879 | 8.035 | 5,142,836 | +0.12(+1.48%) |
May 19, 2003 | 8.277 | 8.277 | 7.898 | 7.918 | 3,394,775 | -0.43(-5.16%) |
May 16, 2003 | 8.120 | 8.348 | 7.931 | 8.348 | 3,761,682 | +0.27(+3.31%) |
May 15, 2003 | 7.827 | 8.107 | 7.794 | 8.081 | 3,951,959 | +0.28(+3.60%) |
May 14, 2003 | 7.774 | 7.918 | 7.742 | 7.800 | 4,190,226 | +0.03(+0.34%) |
May 13, 2003 | 7.898 | 7.931 | 7.722 | 7.774 | 4,705,706 | -0.18(-2.30%) |
May 12, 2003 | 7.644 | 8.029 | 7.611 | 7.957 | 6,788,477 | +0.22(+2.78%) |
May 09, 2003 | 7.429 | 7.761 | 6.163 | 7.742 | 11,233,530 | +0.31(+4.21%) |
May 08, 2003 | 7.663 | 7.663 | 7.266 | 7.429 | 6,454,534 | -0.17(-2.23%) |
May 07, 2003 | 7.585 | 7.859 | 7.546 | 7.598 | 14,526,497 | -0.07(-0.85%) |
May 06, 2003 | 7.585 | 7.729 | 7.526 | 7.663 | 8,854,535 | +0.08(+1.03%) |
May 05, 2003 | 7.781 | 7.781 | 7.559 | 7.585 | 7,354,860 | -0.22(-2.76%) |
May 02, 2003 | 7.403 | 7.807 | 7.403 | 7.800 | 4,708,313 | +0.23(+3.10%) |
May 01, 2003 | 7.390 | 7.566 | 7.266 | 7.566 | 2,726,277 | +0.13(+1.75%) |
Apr 30, 2003 | 7.429 | 7.579 | 7.318 | 7.435 | 4,777,769 | -0.04(-0.52%) |
Apr 29, 2003 | 7.370 | 7.494 | 7.259 | 7.474 | 5,036,429 | +0.10(+1.42%) |
Apr 28, 2003 | 7.076 | 7.416 | 7.076 | 7.370 | 4,374,830 | +0.20(+2.73%) |
Apr 25, 2003 | 7.181 | 7.226 | 7.044 | 7.174 | 4,205,866 | -0.05(-0.72%) |
Apr 24, 2003 | 7.240 | 7.337 | 7.116 | 7.226 | 3,933,866 | -0.18(-2.38%) |
Apr 23, 2003 | 6.953 | 7.435 | 6.907 | 7.403 | 11,662,841 | +0.38(+5.39%) |
Apr 22, 2003 | 6.574 | 7.024 | 6.522 | 7.024 | 3,877,903 | +0.35(+5.18%) |
Apr 21, 2003 | 6.672 | 6.705 | 6.522 | 6.679 | 3,589,805 | +0.06(+0.89%) |
Apr 17, 2003 | 6.542 | 6.692 | 6.535 | 6.620 | 4,557,900 | +0.02(+0.30%) |
Apr 16, 2003 | 6.698 | 6.887 | 6.568 | 6.600 | 6,119,978 | +0.03(+0.40%) |
Apr 15, 2003 | 6.516 | 6.750 | 6.424 | 6.574 | 11,050,613 | +0.06(+0.90%) |
Apr 14, 2003 | 6.320 | 6.620 | 6.320 | 6.516 | 2,621,402 | +0.19(+2.99%) |
Apr 11, 2003 | 6.457 | 6.587 | 6.255 | 6.326 | 6,122,585 | -0.08(-1.22%) |
Apr 10, 2003 | 6.346 | 6.424 | 6.255 | 6.405 | 3,752,023 | +0.14(+2.29%) |
Apr 09, 2003 | 6.431 | 6.496 | 6.255 | 6.261 | 3,799,247 | -0.12(-1.94%) |
Apr 08, 2003 | 6.522 | 6.555 | 6.379 | 6.385 | 5,093,926 | -0.14(-2.10%) |
Apr 07, 2003 | 6.718 | 6.783 | 6.516 | 6.522 | 6,091,307 | +0.10(+1.52%) |
Apr 04, 2003 | 6.600 | 6.620 | 6.405 | 6.424 | 5,630,564 | -0.18(-2.67%) |
Apr 03, 2003 | 6.366 | 6.744 | 6.339 | 6.600 | 12,191,507 | +0.23(+3.69%) |
Apr 02, 2003 | 6.229 | 6.418 | 6.216 | 6.366 | 8,186,190 | +0.30(+4.95%) |
Apr 01, 2003 | 6.098 | 6.170 | 5.994 | 6.066 | 4,346,005 | +0.00(+0.00%) |
Mar 31, 2003 | 6.111 | 6.222 | 6.039 | 6.066 | 4,371,764 | -0.14(-2.31%) |
Mar 28, 2003 | 6.202 | 6.476 | 6.137 | 6.209 | 6,610,159 | +0.01(+0.21%) |
Mar 27, 2003 | 6.196 | 6.313 | 6.144 | 6.196 | 7,120,119 | -0.13(-2.06%) |
Mar 26, 2003 | 6.379 | 6.418 | 6.157 | 6.326 | 5,230,232 | -0.05(-0.72%) |
Mar 25, 2003 | 6.294 | 6.489 | 6.163 | 6.372 | 12,114,077 | +0.22(+3.61%) |
Mar 24, 2003 | 6.359 | 6.405 | 6.118 | 6.150 | 7,465,408 | -0.33(-5.04%) |
Mar 21, 2003 | 6.359 | 6.529 | 6.222 | 6.476 | 6,526,137 | +0.26(+4.20%) |
Mar 20, 2003 | 6.000 | 6.281 | 5.896 | 6.216 | 8,450,676 | +0.18(+3.03%) |
Mar 19, 2003 | 5.805 | 6.033 | 5.772 | 6.033 | 107,327 | +0.18(+3.12%) |
Mar 18, 2003 | 6.066 | 6.066 | 5.805 | 5.850 | 7,415,424 | -0.08(-1.43%) |
Mar 17, 2003 | 5.622 | 5.935 | 5.550 | 5.935 | 9,442,998 | +0.27(+4.72%) |
Mar 14, 2003 | 5.557 | 5.674 | 5.446 | 5.668 | 8,675,145 | +0.15(+2.72%) |
Mar 13, 2003 | 5.609 | 5.661 | 5.459 | 5.518 | 17,355,042 | +0.02(+0.36%) |
Mar 12, 2003 | 5.146 | 5.531 | 5.146 | 5.498 | 19,021,534 | +0.27(+5.24%) |
Mar 11, 2003 | 5.192 | 5.309 | 5.094 | 5.224 | 59,708,852 | +0.00(+0.00%) |
Mar 10, 2003 | 5.185 | 5.276 | 4.957 | 5.224 | 33,405,134 | -0.29(-5.21%) |
Mar 07, 2003 | 4.696 | 5.707 | 4.696 | 5.511 | 14,498,592 | -0.09(-1.63%) |
Mar 06, 2003 | 5.870 | 5.870 | 5.492 | 5.602 | 4,009,456 | -0.27(-4.56%) |
Mar 05, 2003 | 6.026 | 6.118 | 5.811 | 5.870 | 4,702,333 | -0.17(-2.81%) |
Mar 04, 2003 | 6.242 | 6.261 | 6.026 | 6.039 | 1,973,449 | -0.17(-2.73%) |