Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.104 | 7.381 | 6.965 | 7.381 | 8,541 | +0.18(+2.56%) |
May 29, 2003 | 6.965 | 7.381 | 6.873 | 7.196 | 24,453 | +0.05(+0.65%) |
May 28, 2003 | 7.011 | 7.150 | 6.919 | 7.150 | 21,765 | -0.23(-3.12%) |
May 27, 2003 | 7.842 | 7.842 | 7.334 | 7.381 | 35,813 | -0.23(-3.03%) |
May 23, 2003 | 7.657 | 7.842 | 7.565 | 7.611 | 19,445 | +0.05(+0.61%) |
May 22, 2003 | 7.196 | 7.565 | 7.196 | 7.565 | 44,354 | +0.23(+3.14%) |
May 21, 2003 | 6.919 | 7.334 | 6.919 | 7.334 | 80,319 | +0.18(+2.58%) |
May 20, 2003 | 7.473 | 7.657 | 6.827 | 7.150 | 83,961 | -0.42(-5.49%) |
May 19, 2003 | 7.611 | 7.703 | 7.334 | 7.565 | 75,940 | +0.09(+1.23%) |
May 16, 2003 | 7.427 | 7.611 | 7.381 | 7.473 | 25,776 | +0.00(+0.00%) |
May 15, 2003 | 7.565 | 7.703 | 7.288 | 7.473 | 21,223 | -0.09(-1.22%) |
May 14, 2003 | 7.519 | 7.796 | 7.473 | 7.565 | 26,383 | +0.05(+0.61%) |
May 13, 2003 | 7.750 | 7.750 | 7.473 | 7.519 | 33,385 | -0.32(-4.12%) |
May 12, 2003 | 7.980 | 8.026 | 7.657 | 7.842 | 80,796 | +0.09(+1.19%) |
May 09, 2003 | 7.381 | 7.842 | 7.381 | 7.750 | 52,310 | +0.37(+5.00%) |
May 08, 2003 | 7.381 | 7.519 | 7.242 | 7.381 | 52,028 | +0.14(+1.91%) |
May 07, 2003 | 7.427 | 7.427 | 7.058 | 7.242 | 42,468 | -0.09(-1.26%) |
May 06, 2003 | 6.919 | 7.334 | 6.735 | 7.334 | 43,877 | +0.46(+6.71%) |
May 05, 2003 | 6.781 | 6.873 | 6.735 | 6.873 | 23,521 | +0.14(+2.05%) |
May 02, 2003 | 6.550 | 6.781 | 6.550 | 6.735 | 9,863 | +0.14(+2.10%) |
May 01, 2003 | 6.781 | 6.781 | 6.458 | 6.596 | 75,528 | -0.09(-1.38%) |
Apr 30, 2003 | 6.227 | 6.689 | 6.227 | 6.689 | 25,385 | +0.78(+13.28%) |
Apr 29, 2003 | 6.043 | 6.227 | 5.904 | 5.904 | 11,641 | -0.18(-3.03%) |
Apr 28, 2003 | 6.089 | 6.089 | 5.858 | 6.089 | 11,229 | -0.05(-0.75%) |
Apr 25, 2003 | 6.273 | 6.273 | 6.089 | 6.135 | 3,880 | -0.09(-1.48%) |
Apr 24, 2003 | 6.181 | 6.227 | 6.135 | 6.227 | 8,888 | +0.05(+0.75%) |
Apr 23, 2003 | 6.366 | 6.366 | 6.181 | 6.181 | 19,229 | -0.18(-2.90%) |
Apr 22, 2003 | 6.366 | 6.366 | 6.273 | 6.366 | 16,042 | +0.09(+1.47%) |
Apr 21, 2003 | 6.043 | 6.273 | 6.043 | 6.273 | 21,310 | +0.32(+5.43%) |
Apr 17, 2003 | 5.766 | 5.951 | 5.766 | 5.951 | 16,757 | +0.28(+4.88%) |
Apr 16, 2003 | 5.766 | 5.766 | 5.397 | 5.674 | 48,105 | -0.14(-2.38%) |
Apr 15, 2003 | 5.812 | 5.858 | 5.674 | 5.812 | 9,820 | +0.14(+2.44%) |
Apr 14, 2003 | 5.951 | 5.951 | 5.674 | 5.674 | 29,006 | -0.32(-5.38%) |
Apr 11, 2003 | 5.766 | 5.997 | 5.766 | 5.997 | 13,375 | +0.14(+2.36%) |
Apr 10, 2003 | 5.997 | 5.997 | 5.766 | 5.858 | 9,885 | -0.09(-1.55%) |
Apr 09, 2003 | 5.858 | 5.951 | 5.535 | 5.951 | 12,877 | +0.28(+4.88%) |
Apr 08, 2003 | 5.489 | 5.674 | 5.489 | 5.674 | 11,489 | +0.14(+2.50%) |
Apr 07, 2003 | 5.535 | 5.582 | 5.305 | 5.535 | 16,844 | -0.28(-4.76%) |
Apr 04, 2003 | 5.766 | 5.904 | 5.766 | 5.812 | 6,503 | +0.09(+1.61%) |
Apr 03, 2003 | 5.904 | 5.904 | 5.720 | 5.720 | 9,950 | -0.23(-3.88%) |
Apr 02, 2003 | 5.812 | 6.227 | 5.812 | 5.951 | 13,549 | +0.09(+1.57%) |
Apr 01, 2003 | 5.812 | 6.089 | 5.812 | 5.858 | 8,628 | -0.18(-3.05%) |
Mar 31, 2003 | 6.135 | 6.227 | 5.997 | 6.043 | 22,502 | +0.09(+1.55%) |
Mar 28, 2003 | 5.858 | 5.951 | 5.720 | 5.951 | 17,516 | +0.09(+1.57%) |
Mar 27, 2003 | 5.951 | 5.997 | 5.766 | 5.858 | 7,869 | -0.09(-1.55%) |
Mar 26, 2003 | 5.997 | 5.997 | 5.951 | 5.951 | 6,005 | +0.00(+0.00%) |
Mar 25, 2003 | 5.904 | 6.043 | 5.858 | 5.951 | 2,883 | -0.05(-0.77%) |
Mar 24, 2003 | 5.997 | 5.997 | 5.904 | 5.997 | 39,346 | +0.18(+3.17%) |
Mar 21, 2003 | 6.181 | 6.181 | 5.812 | 5.812 | 45,113 | -0.46(-7.35%) |
Mar 20, 2003 | 5.904 | 6.273 | 5.904 | 6.273 | 21,375 | +0.37(+6.25%) |
Mar 19, 2003 | 6.366 | 6.366 | 5.904 | 5.904 | 23,261 | -0.32(-5.19%) |
Mar 18, 2003 | 5.997 | 6.227 | 5.997 | 6.227 | 9,581 | +0.18(+3.05%) |
Mar 17, 2003 | 6.181 | 6.181 | 5.858 | 6.043 | 21,461 | +0.18(+3.15%) |
Mar 14, 2003 | 5.812 | 5.904 | 5.720 | 5.858 | 32,171 | +0.28(+4.96%) |
Mar 13, 2003 | 5.489 | 5.951 | 5.443 | 5.582 | 23,044 | -0.14(-2.42%) |
Mar 12, 2003 | 5.443 | 5.720 | 5.443 | 5.720 | 20,247 | +0.18(+3.33%) |
Mar 11, 2003 | 5.628 | 5.628 | 5.443 | 5.535 | 51,291 | -0.23(-4.00%) |
Mar 10, 2003 | 5.997 | 6.043 | 5.628 | 5.766 | 36,875 | -0.28(-4.58%) |
Mar 07, 2003 | 6.366 | 6.366 | 5.812 | 6.043 | 77,197 | -0.32(-5.07%) |
Mar 06, 2003 | 6.458 | 6.504 | 6.273 | 6.366 | 22,849 | -0.09(-1.43%) |
Mar 05, 2003 | 6.596 | 6.596 | 6.412 | 6.458 | 9,516 | +0.00(+0.00%) |
Mar 04, 2003 | 6.458 | 6.689 | 6.366 | 6.458 | 45,677 | +0.00(+0.00%) |