Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.707 | 10.15 | 9.486 | 10.14 | 1,426,239 | +0.69(+7.34%) |
May 29, 2003 | 8.731 | 9.456 | 8.609 | 9.448 | 884,384 | +0.69(+7.93%) |
May 28, 2003 | 9.273 | 9.303 | 8.678 | 8.754 | 593,523 | -0.28(-3.05%) |
May 27, 2003 | 8.998 | 9.272 | 8.907 | 9.030 | 961,885 | +0.31(+3.52%) |
May 23, 2003 | 9.151 | 9.242 | 8.655 | 8.722 | 353,806 | +0.03(+0.33%) |
May 22, 2003 | 8.320 | 9.151 | 8.320 | 8.693 | 974,737 | +0.37(+4.49%) |
May 21, 2003 | 8.388 | 8.487 | 8.159 | 8.320 | 208,506 | -0.05(-0.55%) |
May 20, 2003 | 8.518 | 8.518 | 8.068 | 8.365 | 320,235 | -0.19(-2.23%) |
May 19, 2003 | 8.693 | 8.861 | 8.274 | 8.556 | 597,064 | -0.14(-1.58%) |
May 16, 2003 | 7.481 | 8.960 | 7.321 | 8.693 | 1,936,491 | +1.21(+16.21%) |
May 15, 2003 | 7.061 | 7.557 | 6.977 | 7.481 | 286,664 | +0.35(+4.92%) |
May 14, 2003 | 6.833 | 7.244 | 6.833 | 7.130 | 183,722 | +0.21(+2.97%) |
May 13, 2003 | 7.145 | 7.145 | 6.878 | 6.924 | 203,261 | -0.24(-3.40%) |
May 12, 2003 | 6.901 | 7.214 | 6.871 | 7.168 | 174,804 | +0.22(+3.18%) |
May 09, 2003 | 7.092 | 7.153 | 6.840 | 6.947 | 363,903 | -0.11(-1.51%) |
May 08, 2003 | 7.138 | 7.160 | 7.016 | 7.054 | 147,003 | +0.00(+0.00%) |
May 07, 2003 | 6.977 | 7.176 | 6.833 | 7.054 | 131,005 | +0.21(+3.01%) |
May 06, 2003 | 7.199 | 7.321 | 6.634 | 6.848 | 372,034 | -0.34(-4.67%) |
May 05, 2003 | 7.145 | 7.282 | 6.962 | 7.183 | 220,964 | -0.06(-0.84%) |
May 02, 2003 | 7.214 | 7.351 | 6.871 | 7.244 | 186,213 | +0.04(+0.53%) |
May 01, 2003 | 6.977 | 7.313 | 6.901 | 7.206 | 397,081 | +0.15(+2.16%) |
Apr 30, 2003 | 7.176 | 7.260 | 6.444 | 7.054 | 704,333 | -0.19(-2.63%) |
Apr 29, 2003 | 7.717 | 7.740 | 7.176 | 7.244 | 455,961 | -0.47(-6.13%) |
Apr 28, 2003 | 7.359 | 7.809 | 7.359 | 7.717 | 228,570 | +0.29(+3.90%) |
Apr 25, 2003 | 7.542 | 7.542 | 7.382 | 7.427 | 195,262 | -0.11(-1.42%) |
Apr 24, 2003 | 7.778 | 7.870 | 7.481 | 7.534 | 251,257 | -0.27(-3.42%) |
Apr 23, 2003 | 7.549 | 8.037 | 7.473 | 7.801 | 350,396 | +0.27(+3.54%) |
Apr 22, 2003 | 7.671 | 7.671 | 7.473 | 7.534 | 201,425 | -0.09(-1.14%) |
Apr 21, 2003 | 7.549 | 7.633 | 7.482 | 7.621 | 373,870 | +0.17(+2.29%) |
Apr 17, 2003 | 7.572 | 7.618 | 7.298 | 7.450 | 141,233 | +0.11(+1.45%) |
Apr 16, 2003 | 7.549 | 7.778 | 7.305 | 7.343 | 267,518 | -0.25(-3.31%) |
Apr 15, 2003 | 7.549 | 8.007 | 7.504 | 7.595 | 265,157 | +0.07(+0.91%) |
Apr 14, 2003 | 7.588 | 7.588 | 7.488 | 7.527 | 101,237 | +0.04(+0.51%) |
Apr 11, 2003 | 7.588 | 7.664 | 7.481 | 7.488 | 199,851 | +0.03(+0.41%) |
Apr 10, 2003 | 7.244 | 7.565 | 7.244 | 7.458 | 124,448 | -0.06(-0.81%) |
Apr 09, 2003 | 7.252 | 7.549 | 7.199 | 7.519 | 227,521 | +0.35(+4.89%) |
Apr 08, 2003 | 7.549 | 7.549 | 7.168 | 7.168 | 174,542 | -0.27(-3.69%) |
Apr 07, 2003 | 7.656 | 7.839 | 7.435 | 7.443 | 272,894 | -0.06(-0.81%) |
Apr 04, 2003 | 7.671 | 7.740 | 7.435 | 7.504 | 111,465 | -0.16(-2.09%) |
Apr 03, 2003 | 7.847 | 7.847 | 7.435 | 7.664 | 371,640 | -0.08(-0.98%) |
Apr 02, 2003 | 7.740 | 7.816 | 7.549 | 7.739 | 1,198,455 | +0.19(+2.52%) |
Apr 01, 2003 | 6.901 | 7.626 | 6.863 | 7.549 | 1,058,533 | +0.68(+9.88%) |
Mar 31, 2003 | 7.130 | 7.130 | 6.825 | 6.871 | 187,729 | -0.03(-0.44%) |
Mar 28, 2003 | 7.183 | 7.199 | 6.898 | 6.901 | 196,960 | -0.18(-2.48%) |
Mar 27, 2003 | 6.848 | 7.130 | 6.421 | 7.077 | 115,308 | +0.21(+3.11%) |
Mar 26, 2003 | 7.016 | 7.130 | 6.733 | 6.863 | 137,693 | -0.23(-3.23%) |
Mar 25, 2003 | 6.672 | 7.092 | 6.596 | 7.092 | 123,137 | +0.47(+7.03%) |
Mar 24, 2003 | 6.711 | 6.711 | 6.520 | 6.626 | 62,814 | -0.10(-1.49%) |
Mar 21, 2003 | 6.825 | 6.833 | 6.672 | 6.726 | 361,936 | +0.01(+0.11%) |
Mar 20, 2003 | 6.688 | 6.772 | 6.535 | 6.718 | 694,629 | +0.18(+2.80%) |
Mar 19, 2003 | 6.062 | 6.535 | 5.948 | 6.535 | 700,399 | +0.47(+7.80%) |
Mar 18, 2003 | 6.062 | 6.085 | 5.818 | 6.062 | 58,749 | +0.00(+0.00%) |
Mar 17, 2003 | 5.933 | 6.139 | 5.765 | 6.062 | 92,188 | +0.11(+1.92%) |
Mar 14, 2003 | 6.040 | 6.101 | 5.940 | 5.948 | 52,192 | -0.08(-1.27%) |
Mar 13, 2003 | 5.872 | 6.101 | 5.734 | 6.024 | 127,858 | +0.28(+4.91%) |
Mar 12, 2003 | 5.757 | 5.894 | 5.681 | 5.742 | 100,744 | -0.05(-0.92%) |
Mar 11, 2003 | 5.811 | 5.864 | 5.788 | 5.795 | 21,244 | +0.03(+0.53%) |
Mar 10, 2003 | 5.795 | 5.925 | 5.719 | 5.765 | 72,911 | +0.04(+0.67%) |
Mar 07, 2003 | 5.795 | 5.979 | 5.666 | 5.727 | 53,765 | -0.21(-3.47%) |
Mar 06, 2003 | 5.734 | 5.986 | 5.567 | 5.933 | 145,430 | +0.05(+0.92%) |
Mar 05, 2003 | 5.757 | 5.910 | 5.673 | 5.879 | 180,181 | +0.15(+2.65%) |
Mar 04, 2003 | 5.559 | 5.750 | 5.544 | 5.727 | 126,940 | +0.18(+3.30%) |