Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.388 | 7.631 | 7.388 | 7.500 | 164,391 | +0.26(+3.55%) |
May 29, 2003 | 6.869 | 7.277 | 6.869 | 7.243 | 232,578 | +0.33(+4.70%) |
May 28, 2003 | 6.723 | 6.922 | 6.650 | 6.917 | 134,108 | +0.29(+4.40%) |
May 27, 2003 | 6.602 | 6.655 | 6.563 | 6.626 | 53,766 | +0.02(+0.37%) |
May 23, 2003 | 6.456 | 6.626 | 6.422 | 6.602 | 50,264 | +0.15(+2.26%) |
May 22, 2003 | 6.412 | 6.456 | 6.359 | 6.456 | 47,586 | +0.05(+0.76%) |
May 21, 2003 | 6.403 | 6.408 | 6.296 | 6.408 | 70,453 | +0.00(+0.08%) |
May 20, 2003 | 6.364 | 6.417 | 6.345 | 6.403 | 53,766 | +0.04(+0.69%) |
May 19, 2003 | 6.553 | 6.602 | 6.311 | 6.359 | 118,040 | -0.19(-2.96%) |
May 16, 2003 | 6.845 | 6.869 | 6.553 | 6.553 | 183,755 | -0.34(-4.93%) |
May 15, 2003 | 6.869 | 6.908 | 6.796 | 6.893 | 73,337 | +0.15(+2.16%) |
May 14, 2003 | 7.010 | 7.014 | 6.743 | 6.747 | 157,798 | -0.21(-3.07%) |
May 13, 2003 | 6.942 | 6.966 | 6.796 | 6.961 | 81,577 | -0.01(-0.21%) |
May 12, 2003 | 6.772 | 7.014 | 6.772 | 6.976 | 202,707 | +0.16(+2.28%) |
May 09, 2003 | 6.650 | 6.820 | 6.650 | 6.820 | 35,020 | +0.17(+2.55%) |
May 08, 2003 | 6.704 | 6.757 | 6.578 | 6.650 | 230,312 | -0.05(-0.72%) |
May 07, 2003 | 6.650 | 6.747 | 6.553 | 6.699 | 93,319 | +0.00(+0.07%) |
May 06, 2003 | 6.505 | 6.845 | 6.505 | 6.694 | 73,131 | +0.14(+2.15%) |
May 05, 2003 | 6.747 | 6.747 | 6.432 | 6.553 | 143,790 | -0.17(-2.53%) |
May 02, 2003 | 6.349 | 6.723 | 6.349 | 6.723 | 79,517 | +0.37(+5.89%) |
May 01, 2003 | 6.820 | 6.820 | 6.146 | 6.349 | 462,684 | -0.47(-6.90%) |
Apr 30, 2003 | 6.553 | 6.903 | 6.456 | 6.820 | 227,016 | +0.22(+3.31%) |
Apr 29, 2003 | 6.116 | 6.728 | 6.116 | 6.602 | 180,459 | +0.46(+7.42%) |
Apr 28, 2003 | 6.102 | 6.209 | 6.053 | 6.146 | 169,747 | +0.04(+0.72%) |
Apr 25, 2003 | 6.005 | 6.131 | 5.908 | 6.102 | 254,620 | +0.10(+1.62%) |
Apr 24, 2003 | 5.704 | 6.092 | 5.680 | 6.005 | 138,640 | +0.25(+4.39%) |
Apr 23, 2003 | 5.874 | 5.898 | 5.680 | 5.752 | 74,779 | -0.07(-1.25%) |
Apr 22, 2003 | 5.607 | 5.888 | 5.592 | 5.825 | 59,947 | +0.19(+3.36%) |
Apr 21, 2003 | 5.534 | 5.641 | 5.534 | 5.636 | 26,780 | +0.05(+0.96%) |
Apr 17, 2003 | 5.485 | 5.621 | 5.451 | 5.582 | 87,139 | +0.15(+2.68%) |
Apr 16, 2003 | 5.539 | 5.539 | 5.345 | 5.437 | 61,801 | -0.05(-0.97%) |
Apr 15, 2003 | 5.514 | 5.514 | 5.417 | 5.490 | 55,003 | +0.00(+0.00%) |
Apr 14, 2003 | 5.291 | 5.514 | 5.277 | 5.490 | 65,303 | +0.18(+3.48%) |
Apr 11, 2003 | 5.558 | 5.558 | 5.126 | 5.306 | 150,588 | -0.20(-3.70%) |
Apr 10, 2003 | 5.218 | 5.655 | 5.170 | 5.510 | 208,269 | +0.25(+4.80%) |
Apr 09, 2003 | 5.364 | 5.417 | 5.218 | 5.257 | 104,237 | -0.13(-2.34%) |
Apr 08, 2003 | 5.548 | 5.553 | 5.340 | 5.383 | 68,187 | -0.12(-2.12%) |
Apr 07, 2003 | 5.272 | 5.558 | 5.272 | 5.500 | 136,580 | +0.33(+6.29%) |
Apr 04, 2003 | 5.252 | 5.320 | 5.170 | 5.175 | 47,174 | -0.07(-1.30%) |
Apr 03, 2003 | 5.247 | 5.277 | 5.146 | 5.243 | 59,329 | -0.05(-1.01%) |
Apr 02, 2003 | 5.146 | 5.340 | 5.146 | 5.296 | 67,363 | +0.20(+3.90%) |
Apr 01, 2003 | 5.170 | 5.170 | 5.044 | 5.097 | 71,689 | -0.12(-2.33%) |
Mar 31, 2003 | 4.951 | 5.286 | 4.757 | 5.218 | 149,970 | +0.22(+4.37%) |
Mar 28, 2003 | 5.296 | 5.296 | 4.854 | 5.000 | 234,020 | -0.29(-5.50%) |
Mar 27, 2003 | 5.243 | 5.306 | 5.199 | 5.291 | 54,797 | +0.02(+0.37%) |
Mar 26, 2003 | 5.272 | 5.364 | 5.199 | 5.272 | 120,306 | +0.00(+0.00%) |
Mar 25, 2003 | 5.243 | 5.315 | 5.170 | 5.272 | 84,667 | +0.05(+1.02%) |
Mar 24, 2003 | 5.131 | 5.291 | 5.116 | 5.218 | 189,729 | +0.09(+1.70%) |
Mar 21, 2003 | 4.995 | 5.131 | 4.985 | 5.131 | 156,150 | +0.18(+3.73%) |
Mar 20, 2003 | 4.830 | 4.951 | 4.825 | 4.947 | 118,658 | +0.09(+1.90%) |
Mar 19, 2003 | 4.879 | 4.893 | 4.835 | 4.854 | 98,881 | +0.00(+0.00%) |
Mar 18, 2003 | 4.786 | 4.893 | 4.757 | 4.854 | 228,458 | +0.12(+2.46%) |
Mar 17, 2003 | 4.709 | 4.747 | 4.670 | 4.738 | 197,351 | +0.00(+0.10%) |
Mar 14, 2003 | 4.781 | 4.781 | 4.718 | 4.733 | 39,140 | -0.02(-0.41%) |
Mar 13, 2003 | 4.602 | 4.772 | 4.602 | 4.752 | 193,437 | +0.20(+4.37%) |
Mar 12, 2003 | 4.699 | 4.699 | 4.553 | 4.553 | 126,074 | -0.16(-3.30%) |
Mar 11, 2003 | 4.646 | 4.801 | 4.646 | 4.709 | 92,907 | +0.07(+1.46%) |
Mar 10, 2003 | 4.854 | 4.854 | 4.587 | 4.641 | 243,496 | -0.17(-3.43%) |
Mar 07, 2003 | 4.840 | 4.976 | 4.539 | 4.806 | 420,453 | -0.23(-4.62%) |
Mar 06, 2003 | 5.048 | 5.213 | 4.976 | 5.039 | 100,735 | -0.06(-1.14%) |
Mar 05, 2003 | 5.218 | 5.233 | 5.073 | 5.097 | 79,105 | -0.12(-2.33%) |
Mar 04, 2003 | 5.291 | 5.306 | 5.170 | 5.218 | 94,143 | -0.06(-1.10%) |