Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.660 | 7.660 | 7.378 | 7.466 | 65,345 | -0.19(-2.53%) |
May 29, 2003 | 7.757 | 7.889 | 7.607 | 7.660 | 260,021 | -0.10(-1.25%) |
May 28, 2003 | 7.184 | 7.871 | 7.140 | 7.757 | 111,405 | +0.56(+7.84%) |
May 27, 2003 | 6.911 | 7.254 | 6.893 | 7.193 | 134,435 | +0.28(+4.08%) |
May 23, 2003 | 6.840 | 7.008 | 6.717 | 6.911 | 220,882 | +0.04(+0.51%) |
May 22, 2003 | 7.713 | 7.713 | 6.761 | 6.875 | 355,771 | -0.83(-10.76%) |
May 21, 2003 | 7.933 | 8.065 | 7.669 | 7.704 | 519,476 | -0.22(-2.78%) |
May 20, 2003 | 7.792 | 7.924 | 7.713 | 7.924 | 96,997 | +0.21(+2.74%) |
May 19, 2003 | 7.801 | 7.933 | 7.651 | 7.713 | 147,255 | +0.00(+0.00%) |
May 16, 2003 | 7.871 | 7.924 | 7.642 | 7.713 | 150,885 | -0.18(-2.23%) |
May 15, 2003 | 7.898 | 7.942 | 7.722 | 7.889 | 381,297 | -0.01(-0.11%) |
May 14, 2003 | 7.898 | 7.960 | 7.669 | 7.898 | 301,770 | +0.05(+0.67%) |
May 13, 2003 | 7.625 | 8.074 | 7.625 | 7.845 | 346,922 | +0.22(+2.89%) |
May 12, 2003 | 7.387 | 7.669 | 7.272 | 7.625 | 227,689 | +0.24(+3.22%) |
May 09, 2003 | 7.801 | 7.801 | 7.360 | 7.387 | 231,886 | -0.11(-1.41%) |
May 08, 2003 | 7.052 | 7.528 | 7.043 | 7.492 | 329,792 | +0.48(+6.78%) |
May 07, 2003 | 6.928 | 7.334 | 6.787 | 7.016 | 173,574 | +0.14(+2.05%) |
May 06, 2003 | 6.523 | 7.016 | 6.452 | 6.875 | 247,883 | +0.35(+5.41%) |
May 05, 2003 | 6.135 | 6.576 | 6.126 | 6.523 | 34,261 | +0.39(+6.32%) |
May 02, 2003 | 6.082 | 6.188 | 6.082 | 6.135 | 121,048 | +0.02(+0.29%) |
May 01, 2003 | 5.809 | 6.117 | 5.747 | 6.117 | 59,673 | +0.31(+5.31%) |
Apr 30, 2003 | 5.950 | 5.950 | 5.738 | 5.809 | 27,681 | -0.19(-3.09%) |
Apr 29, 2003 | 5.879 | 5.994 | 5.685 | 5.994 | 62,169 | -0.04(-0.58%) |
Apr 28, 2003 | 5.730 | 6.038 | 5.580 | 6.029 | 131,826 | +0.30(+5.23%) |
Apr 25, 2003 | 5.730 | 5.738 | 5.536 | 5.730 | 182,310 | +0.09(+1.56%) |
Apr 24, 2003 | 4.566 | 5.730 | 4.540 | 5.641 | 374,377 | +1.30(+30.08%) |
Apr 23, 2003 | 4.275 | 4.354 | 4.178 | 4.337 | 77,598 | +0.06(+1.44%) |
Apr 22, 2003 | 4.011 | 4.293 | 3.967 | 4.275 | 67,955 | +0.22(+5.43%) |
Apr 21, 2003 | 3.923 | 4.072 | 3.878 | 4.055 | 29,269 | +0.09(+2.22%) |
Apr 17, 2003 | 3.746 | 3.967 | 3.711 | 3.967 | 28,702 | +0.03(+0.67%) |
Apr 16, 2003 | 3.746 | 3.967 | 3.737 | 3.940 | 20,534 | +0.10(+2.52%) |
Apr 15, 2003 | 3.834 | 3.914 | 3.834 | 3.843 | 28,135 | +0.10(+2.59%) |
Apr 14, 2003 | 3.614 | 3.790 | 3.614 | 3.746 | 77,825 | +0.04(+1.19%) |
Apr 11, 2003 | 3.702 | 3.737 | 3.693 | 3.702 | 20,874 | +0.00(+0.00%) |
Apr 10, 2003 | 3.658 | 3.711 | 3.632 | 3.702 | 17,470 | +0.04(+1.20%) |
Apr 09, 2003 | 3.605 | 3.685 | 3.588 | 3.658 | 35,622 | +0.11(+2.98%) |
Apr 08, 2003 | 3.614 | 3.623 | 3.526 | 3.552 | 40,500 | -0.11(-2.89%) |
Apr 07, 2003 | 3.543 | 3.685 | 3.543 | 3.658 | 28,135 | +0.13(+3.75%) |
Apr 04, 2003 | 3.473 | 3.588 | 3.473 | 3.526 | 72,152 | +0.06(+1.78%) |
Apr 03, 2003 | 3.579 | 3.579 | 3.464 | 3.464 | 9,869 | -0.11(-3.20%) |
Apr 02, 2003 | 3.517 | 3.614 | 3.508 | 3.579 | 29,156 | +0.09(+2.53%) |
Apr 01, 2003 | 3.517 | 3.517 | 3.402 | 3.491 | 50,030 | -0.02(-0.50%) |
Mar 31, 2003 | 3.702 | 3.702 | 3.508 | 3.508 | 19,626 | -0.03(-0.75%) |
Mar 28, 2003 | 3.305 | 3.535 | 3.305 | 3.535 | 24,845 | +0.23(+6.93%) |
Mar 27, 2003 | 3.385 | 3.385 | 3.305 | 3.305 | 15,428 | -0.08(-2.34%) |
Mar 26, 2003 | 3.411 | 3.420 | 3.350 | 3.385 | 30,744 | -0.04(-1.03%) |
Mar 25, 2003 | 3.394 | 3.438 | 3.394 | 3.420 | 13,727 | +0.03(+0.78%) |
Mar 24, 2003 | 3.543 | 3.570 | 3.350 | 3.394 | 49,690 | -0.15(-4.23%) |
Mar 21, 2003 | 3.482 | 3.570 | 3.482 | 3.543 | 5,672 | +0.06(+1.77%) |
Mar 20, 2003 | 3.596 | 3.614 | 3.482 | 3.482 | 31,198 | -0.04(-1.25%) |
Mar 19, 2003 | 3.702 | 3.702 | 3.473 | 3.526 | 83,043 | -0.11(-2.91%) |
Mar 18, 2003 | 3.737 | 3.737 | 3.614 | 3.632 | 39,593 | -0.11(-2.83%) |
Mar 17, 2003 | 3.623 | 3.746 | 3.605 | 3.737 | 5,672 | +0.11(+2.91%) |
Mar 14, 2003 | 3.790 | 3.790 | 3.632 | 3.632 | 50,370 | -0.17(-4.41%) |
Mar 13, 2003 | 3.729 | 3.878 | 3.711 | 3.799 | 77,825 | +0.14(+3.86%) |
Mar 12, 2003 | 3.385 | 3.667 | 3.376 | 3.658 | 79,867 | +0.26(+7.79%) |
Mar 11, 2003 | 3.367 | 3.429 | 3.305 | 3.394 | 29,723 | +0.07(+2.12%) |
Mar 10, 2003 | 3.614 | 3.614 | 3.323 | 3.323 | 20,420 | -0.29(-8.05%) |
Mar 07, 2003 | 3.632 | 3.658 | 3.596 | 3.614 | 99,153 | -0.04(-0.97%) |
Mar 06, 2003 | 3.605 | 3.667 | 3.596 | 3.649 | 52,866 | +0.04(+0.98%) |
Mar 05, 2003 | 3.632 | 3.658 | 3.605 | 3.614 | 41,294 | -0.02(-0.49%) |
Mar 04, 2003 | 3.605 | 3.632 | 3.570 | 3.632 | 10,437 | +0.01(+0.24%) |