Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.382 | 8.766 | 8.382 | 8.733 | 624,871 | +0.36(+4.30%) |
May 29, 2003 | 8.423 | 8.533 | 8.303 | 8.373 | 443,442 | +0.07(+0.85%) |
May 28, 2003 | 8.083 | 8.309 | 8.083 | 8.303 | 618,269 | +0.25(+3.17%) |
May 27, 2003 | 7.874 | 8.094 | 7.874 | 8.048 | 527,669 | +0.14(+1.81%) |
May 23, 2003 | 7.914 | 7.929 | 7.833 | 7.905 | 388,808 | -0.01(-0.11%) |
May 22, 2003 | 7.824 | 7.951 | 7.808 | 7.914 | 348,289 | +0.09(+1.21%) |
May 21, 2003 | 7.876 | 7.876 | 7.769 | 7.819 | 227,639 | -0.05(-0.67%) |
May 20, 2003 | 7.753 | 7.885 | 7.751 | 7.872 | 732,772 | +0.16(+2.08%) |
May 19, 2003 | 7.742 | 8.017 | 7.677 | 7.712 | 1,395,432 | -0.45(-5.49%) |
May 16, 2003 | 8.423 | 8.443 | 8.160 | 8.160 | 859,568 | -0.29(-3.48%) |
May 15, 2003 | 8.544 | 8.551 | 8.314 | 8.454 | 553,620 | -0.05(-0.54%) |
May 14, 2003 | 8.577 | 8.632 | 8.483 | 8.500 | 198,957 | -0.06(-0.74%) |
May 13, 2003 | 8.557 | 8.720 | 8.480 | 8.564 | 431,149 | -0.03(-0.38%) |
May 12, 2003 | 8.542 | 8.770 | 8.415 | 8.597 | 764,187 | +0.01(+0.15%) |
May 09, 2003 | 8.316 | 8.588 | 8.305 | 8.584 | 539,506 | +0.27(+3.25%) |
May 08, 2003 | 8.325 | 8.439 | 8.270 | 8.314 | 468,482 | -0.14(-1.66%) |
May 07, 2003 | 8.349 | 8.531 | 8.270 | 8.454 | 589,814 | +0.11(+1.26%) |
May 06, 2003 | 8.292 | 8.412 | 8.287 | 8.349 | 781,487 | +0.06(+0.69%) |
May 05, 2003 | 8.555 | 8.599 | 8.263 | 8.292 | 1,094,492 | -0.26(-3.08%) |
May 02, 2003 | 8.015 | 8.610 | 8.015 | 8.555 | 1,200,800 | +0.54(+6.77%) |
May 01, 2003 | 8.133 | 8.133 | 7.918 | 8.013 | 608,253 | -0.12(-1.46%) |
Apr 30, 2003 | 7.905 | 8.147 | 7.855 | 8.131 | 417,491 | +0.20(+2.55%) |
Apr 29, 2003 | 7.892 | 7.997 | 7.780 | 7.929 | 591,636 | +0.04(+0.47%) |
Apr 28, 2003 | 7.591 | 7.896 | 7.589 | 7.892 | 494,433 | +0.30(+3.99%) |
Apr 25, 2003 | 7.764 | 7.767 | 7.549 | 7.589 | 616,221 | -0.20(-2.54%) |
Apr 24, 2003 | 7.863 | 7.863 | 7.677 | 7.786 | 345,102 | -0.08(-0.98%) |
Apr 23, 2003 | 7.688 | 7.951 | 7.685 | 7.863 | 1,298,685 | +0.21(+2.70%) |
Apr 22, 2003 | 7.237 | 7.732 | 7.193 | 7.657 | 997,973 | +0.36(+5.00%) |
Apr 21, 2003 | 7.222 | 7.336 | 7.171 | 7.292 | 653,554 | +0.08(+1.07%) |
Apr 17, 2003 | 7.090 | 7.215 | 6.820 | 7.215 | 710,236 | +0.13(+1.80%) |
Apr 16, 2003 | 7.127 | 7.226 | 7.077 | 7.088 | 1,086,069 | -0.03(-0.37%) |
Apr 15, 2003 | 6.699 | 7.182 | 6.633 | 7.114 | 1,823,623 | +0.47(+7.07%) |
Apr 14, 2003 | 6.326 | 6.655 | 6.319 | 6.644 | 1,415,692 | +0.32(+5.03%) |
Apr 11, 2003 | 6.238 | 6.326 | 6.161 | 6.326 | 1,208,995 | +0.18(+2.93%) |
Apr 10, 2003 | 6.282 | 6.291 | 6.095 | 6.146 | 1,519,723 | -0.19(-3.02%) |
Apr 09, 2003 | 6.330 | 6.422 | 6.266 | 6.337 | 930,819 | +0.01(+0.14%) |
Apr 08, 2003 | 6.359 | 6.433 | 6.245 | 6.328 | 895,080 | +0.00(+0.03%) |
Apr 07, 2003 | 6.458 | 6.633 | 6.315 | 6.326 | 778,073 | +0.01(+0.17%) |
Apr 04, 2003 | 6.359 | 6.359 | 6.262 | 6.315 | 600,286 | +0.01(+0.17%) |
Apr 03, 2003 | 6.431 | 6.431 | 6.108 | 6.304 | 1,058,070 | -0.13(-1.95%) |
Apr 02, 2003 | 6.205 | 6.431 | 6.205 | 6.429 | 839,535 | +0.39(+6.47%) |
Apr 01, 2003 | 6.007 | 6.062 | 5.977 | 6.038 | 739,829 | +0.06(+1.07%) |
Mar 31, 2003 | 6.150 | 6.150 | 5.904 | 5.974 | 1,019,143 | -0.20(-3.24%) |
Mar 28, 2003 | 6.150 | 6.249 | 6.128 | 6.174 | 559,083 | +0.02(+0.39%) |
Mar 27, 2003 | 5.999 | 6.212 | 5.999 | 6.150 | 770,105 | +0.15(+2.56%) |
Mar 26, 2003 | 6.073 | 6.183 | 5.994 | 5.996 | 554,530 | -0.09(-1.44%) |
Mar 25, 2003 | 5.871 | 6.086 | 5.807 | 6.084 | 628,058 | +0.19(+3.24%) |
Mar 24, 2003 | 5.908 | 6.012 | 5.799 | 5.893 | 980,217 | -0.23(-3.70%) |
Mar 21, 2003 | 5.854 | 6.172 | 5.829 | 6.119 | 1,163,695 | +0.33(+5.69%) |
Mar 20, 2003 | 5.533 | 5.952 | 5.370 | 5.790 | 1,921,508 | +0.26(+4.69%) |
Mar 19, 2003 | 5.557 | 5.590 | 5.410 | 5.531 | 1,950,418 | +0.16(+2.99%) |
Mar 18, 2003 | 6.537 | 6.537 | 5.120 | 5.370 | 6,248,259 | -1.17(-17.84%) |
Mar 17, 2003 | 5.906 | 6.589 | 5.845 | 6.537 | 1,046,232 | +0.58(+9.65%) |
Mar 14, 2003 | 6.029 | 6.205 | 5.930 | 5.961 | 578,888 | -0.01(-0.22%) |
Mar 13, 2003 | 5.926 | 6.007 | 5.803 | 5.974 | 448,450 | +0.27(+4.66%) |
Mar 12, 2003 | 5.509 | 5.777 | 5.491 | 5.709 | 468,482 | +0.20(+3.63%) |
Mar 11, 2003 | 5.810 | 5.854 | 5.493 | 5.509 | 575,473 | -0.23(-3.94%) |
Mar 10, 2003 | 5.904 | 5.911 | 5.691 | 5.735 | 393,134 | -0.21(-3.58%) |
Mar 07, 2003 | 5.908 | 6.115 | 5.832 | 5.948 | 466,206 | -0.04(-0.62%) |
Mar 06, 2003 | 5.955 | 6.049 | 5.900 | 5.985 | 432,971 | -0.02(-0.40%) |
Mar 05, 2003 | 5.821 | 6.062 | 5.821 | 6.009 | 635,115 | +0.19(+3.25%) |
Mar 04, 2003 | 6.425 | 6.425 | 5.766 | 5.821 | 1,350,815 | -0.58(-9.09%) |