Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.898 | 10.12 | 9.477 | 9.477 | 414,753 | -0.08(-0.80%) |
May 29, 2003 | 9.057 | 9.630 | 8.988 | 9.554 | 300,270 | +0.64(+7.20%) |
May 28, 2003 | 9.286 | 9.401 | 8.790 | 8.912 | 409,912 | -0.07(-0.77%) |
May 27, 2003 | 8.797 | 9.286 | 8.560 | 8.981 | 342,007 | +0.50(+5.86%) |
May 23, 2003 | 8.407 | 9.401 | 8.407 | 8.484 | 612,709 | +0.35(+4.32%) |
May 22, 2003 | 7.368 | 8.163 | 7.230 | 8.132 | 494,302 | +0.90(+12.47%) |
May 21, 2003 | 7.192 | 7.330 | 6.909 | 7.230 | 101,660 | +0.05(+0.64%) |
May 20, 2003 | 7.100 | 7.246 | 6.841 | 7.185 | 203,974 | +0.15(+2.17%) |
May 19, 2003 | 7.207 | 7.406 | 6.718 | 7.032 | 246,627 | -0.16(-2.23%) |
May 16, 2003 | 7.223 | 7.399 | 7.185 | 7.192 | 178,592 | -0.03(-0.42%) |
May 15, 2003 | 7.299 | 7.376 | 7.032 | 7.223 | 358,231 | +0.10(+1.39%) |
May 14, 2003 | 7.070 | 7.414 | 7.070 | 7.123 | 216,535 | +0.05(+0.76%) |
May 13, 2003 | 6.306 | 7.146 | 6.244 | 7.070 | 269,916 | +0.76(+11.99%) |
May 12, 2003 | 6.611 | 6.611 | 6.114 | 6.313 | 461,331 | -0.37(-5.60%) |
May 09, 2003 | 7.261 | 7.406 | 6.573 | 6.688 | 497,965 | -0.54(-7.51%) |
May 08, 2003 | 7.032 | 7.467 | 6.993 | 7.230 | 570,449 | +0.24(+3.39%) |
May 07, 2003 | 6.451 | 7.444 | 6.313 | 6.993 | 1,016,995 | +0.66(+10.51%) |
May 06, 2003 | 5.656 | 6.359 | 5.656 | 6.328 | 847,169 | +0.60(+10.40%) |
May 05, 2003 | 5.748 | 5.809 | 5.579 | 5.732 | 308,906 | +0.00(+0.00%) |
May 02, 2003 | 5.732 | 5.839 | 5.694 | 5.732 | 216,142 | +0.05(+0.81%) |
May 01, 2003 | 5.541 | 5.686 | 5.388 | 5.686 | 111,734 | +0.11(+1.92%) |
Apr 30, 2003 | 5.633 | 5.694 | 5.205 | 5.579 | 197,040 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.694 | 5.350 | 5.579 | 491,031 | +0.19(+3.55%) |
Apr 28, 2003 | 4.731 | 5.503 | 4.731 | 5.388 | 463,686 | +0.70(+14.82%) |
Apr 25, 2003 | 4.624 | 4.739 | 4.586 | 4.693 | 52,988 | -0.08(-1.76%) |
Apr 24, 2003 | 4.655 | 4.830 | 4.257 | 4.777 | 133,715 | +0.11(+2.46%) |
Apr 23, 2003 | 4.762 | 4.762 | 4.624 | 4.662 | 62,932 | -0.06(-1.29%) |
Apr 22, 2003 | 4.800 | 4.930 | 4.593 | 4.723 | 197,563 | -0.03(-0.64%) |
Apr 21, 2003 | 4.242 | 4.777 | 4.127 | 4.754 | 433,070 | +0.52(+12.27%) |
Apr 17, 2003 | 4.188 | 4.272 | 4.089 | 4.234 | 133,584 | +0.08(+2.03%) |
Apr 16, 2003 | 4.196 | 4.196 | 3.974 | 4.150 | 100,351 | +0.02(+0.56%) |
Apr 15, 2003 | 3.974 | 4.272 | 3.974 | 4.127 | 77,062 | +0.01(+0.19%) |
Apr 14, 2003 | 4.158 | 4.272 | 4.005 | 4.120 | 168,779 | -0.19(-4.43%) |
Apr 11, 2003 | 3.860 | 4.326 | 3.844 | 4.311 | 418,416 | +0.49(+12.80%) |
Apr 10, 2003 | 3.814 | 3.913 | 3.745 | 3.822 | 43,176 | +0.07(+1.83%) |
Apr 09, 2003 | 3.707 | 3.814 | 3.661 | 3.753 | 55,605 | +0.08(+2.08%) |
Apr 08, 2003 | 3.799 | 3.799 | 3.676 | 3.676 | 22,373 | -0.05(-1.23%) |
Apr 07, 2003 | 3.669 | 3.890 | 3.669 | 3.722 | 57,437 | +0.05(+1.46%) |
Apr 04, 2003 | 3.676 | 3.745 | 3.592 | 3.669 | 38,989 | -0.08(-2.04%) |
Apr 03, 2003 | 3.837 | 3.898 | 3.745 | 3.745 | 82,427 | -0.08(-2.00%) |
Apr 02, 2003 | 3.883 | 3.982 | 3.745 | 3.822 | 80,072 | +0.00(+0.00%) |
Apr 01, 2003 | 4.051 | 4.165 | 3.822 | 3.822 | 300,925 | +0.05(+1.21%) |
Mar 31, 2003 | 3.241 | 3.829 | 3.210 | 3.776 | 191,545 | +0.46(+13.82%) |
Mar 28, 2003 | 3.569 | 3.569 | 3.134 | 3.317 | 68,166 | -0.24(-6.67%) |
Mar 27, 2003 | 3.600 | 3.615 | 3.554 | 3.554 | 34,279 | -0.11(-2.92%) |
Mar 26, 2003 | 3.646 | 3.684 | 3.623 | 3.661 | 47,493 | -0.01(-0.21%) |
Mar 25, 2003 | 3.707 | 3.707 | 3.630 | 3.669 | 19,756 | -0.02(-0.62%) |
Mar 24, 2003 | 3.707 | 3.753 | 3.669 | 3.692 | 139,864 | -0.13(-3.40%) |
Mar 21, 2003 | 3.783 | 3.944 | 3.554 | 3.822 | 277,112 | +0.07(+1.83%) |
Mar 20, 2003 | 3.776 | 3.799 | 3.676 | 3.753 | 53,643 | +0.01(+0.20%) |
Mar 19, 2003 | 3.669 | 3.745 | 3.478 | 3.745 | 83,473 | +0.11(+3.16%) |
Mar 18, 2003 | 3.822 | 3.829 | 3.592 | 3.630 | 76,932 | -0.24(-6.31%) |
Mar 17, 2003 | 3.516 | 4.013 | 3.516 | 3.875 | 59,007 | +0.23(+6.29%) |
Mar 14, 2003 | 3.791 | 3.791 | 3.600 | 3.646 | 112,388 | -0.18(-4.79%) |
Mar 13, 2003 | 3.248 | 3.829 | 3.248 | 3.829 | 189,582 | +0.58(+17.88%) |
Mar 12, 2003 | 3.592 | 3.592 | 3.172 | 3.248 | 89,099 | -0.27(-7.61%) |
Mar 11, 2003 | 3.523 | 3.638 | 3.462 | 3.516 | 37,026 | +0.07(+2.00%) |
Mar 10, 2003 | 3.745 | 3.745 | 3.447 | 3.447 | 93,679 | -0.37(-9.80%) |
Mar 07, 2003 | 3.936 | 4.120 | 3.822 | 3.822 | 76,801 | -0.23(-5.66%) |
Mar 06, 2003 | 3.822 | 4.058 | 3.791 | 4.051 | 90,408 | +0.23(+6.00%) |
Mar 05, 2003 | 3.883 | 3.898 | 3.585 | 3.822 | 174,143 | -0.24(-6.02%) |
Mar 04, 2003 | 4.433 | 4.433 | 3.898 | 4.066 | 244,272 | -0.26(-6.01%) |