Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.658 | 7.658 | 7.376 | 7.464 | 65,363 | -0.19(-2.53%) |
May 29, 2003 | 7.755 | 7.887 | 7.605 | 7.658 | 260,091 | -0.10(-1.25%) |
May 28, 2003 | 7.182 | 7.869 | 7.138 | 7.755 | 111,435 | +0.56(+7.84%) |
May 27, 2003 | 6.909 | 7.253 | 6.891 | 7.191 | 134,471 | +0.28(+4.08%) |
May 23, 2003 | 6.838 | 7.006 | 6.715 | 6.909 | 220,941 | +0.04(+0.51%) |
May 22, 2003 | 7.711 | 7.711 | 6.759 | 6.874 | 355,866 | -0.83(-10.76%) |
May 21, 2003 | 7.931 | 8.063 | 7.667 | 7.702 | 519,615 | -0.22(-2.78%) |
May 20, 2003 | 7.790 | 7.922 | 7.711 | 7.922 | 97,023 | +0.21(+2.74%) |
May 19, 2003 | 7.799 | 7.931 | 7.649 | 7.711 | 147,294 | +0.00(+0.00%) |
May 16, 2003 | 7.869 | 7.922 | 7.640 | 7.711 | 150,925 | -0.18(-2.23%) |
May 15, 2003 | 7.896 | 7.940 | 7.720 | 7.887 | 381,399 | -0.01(-0.11%) |
May 14, 2003 | 7.896 | 7.957 | 7.667 | 7.896 | 301,851 | +0.05(+0.67%) |
May 13, 2003 | 7.623 | 8.072 | 7.623 | 7.843 | 347,015 | +0.22(+2.89%) |
May 12, 2003 | 7.385 | 7.667 | 7.270 | 7.623 | 227,750 | +0.24(+3.22%) |
May 09, 2003 | 7.799 | 7.799 | 7.358 | 7.385 | 231,948 | -0.11(-1.41%) |
May 08, 2003 | 7.050 | 7.526 | 7.041 | 7.490 | 329,880 | +0.48(+6.78%) |
May 07, 2003 | 6.926 | 7.332 | 6.785 | 7.015 | 173,621 | +0.14(+2.05%) |
May 06, 2003 | 6.521 | 7.015 | 6.451 | 6.874 | 247,949 | +0.35(+5.41%) |
May 05, 2003 | 6.133 | 6.574 | 6.125 | 6.521 | 34,270 | +0.39(+6.32%) |
May 02, 2003 | 6.080 | 6.186 | 6.080 | 6.133 | 121,080 | +0.02(+0.29%) |
May 01, 2003 | 5.807 | 6.116 | 5.746 | 6.116 | 59,689 | +0.31(+5.31%) |
Apr 30, 2003 | 5.948 | 5.948 | 5.737 | 5.807 | 27,688 | -0.19(-3.09%) |
Apr 29, 2003 | 5.878 | 5.992 | 5.684 | 5.992 | 62,185 | -0.04(-0.58%) |
Apr 28, 2003 | 5.728 | 6.036 | 5.578 | 6.028 | 131,861 | +0.30(+5.23%) |
Apr 25, 2003 | 5.728 | 5.737 | 5.534 | 5.728 | 182,358 | +0.09(+1.56%) |
Apr 24, 2003 | 4.565 | 5.728 | 4.538 | 5.640 | 374,476 | +1.30(+30.08%) |
Apr 23, 2003 | 4.274 | 4.353 | 4.177 | 4.336 | 77,618 | +0.06(+1.44%) |
Apr 22, 2003 | 4.010 | 4.292 | 3.966 | 4.274 | 67,973 | +0.22(+5.43%) |
Apr 21, 2003 | 3.921 | 4.071 | 3.877 | 4.054 | 29,277 | +0.09(+2.22%) |
Apr 17, 2003 | 3.745 | 3.966 | 3.710 | 3.966 | 28,709 | +0.03(+0.67%) |
Apr 16, 2003 | 3.745 | 3.966 | 3.736 | 3.939 | 20,539 | +0.10(+2.52%) |
Apr 15, 2003 | 3.833 | 3.913 | 3.833 | 3.842 | 28,142 | +0.10(+2.59%) |
Apr 14, 2003 | 3.613 | 3.789 | 3.613 | 3.745 | 77,845 | +0.04(+1.19%) |
Apr 11, 2003 | 3.701 | 3.736 | 3.692 | 3.701 | 20,879 | +0.00(+0.00%) |
Apr 10, 2003 | 3.657 | 3.710 | 3.631 | 3.701 | 17,475 | +0.04(+1.20%) |
Apr 09, 2003 | 3.604 | 3.684 | 3.587 | 3.657 | 35,632 | +0.11(+2.98%) |
Apr 08, 2003 | 3.613 | 3.622 | 3.525 | 3.551 | 40,511 | -0.11(-2.89%) |
Apr 07, 2003 | 3.543 | 3.684 | 3.543 | 3.657 | 28,142 | +0.13(+3.75%) |
Apr 04, 2003 | 3.472 | 3.587 | 3.472 | 3.525 | 72,171 | +0.06(+1.78%) |
Apr 03, 2003 | 3.578 | 3.578 | 3.463 | 3.463 | 9,872 | -0.11(-3.20%) |
Apr 02, 2003 | 3.516 | 3.613 | 3.507 | 3.578 | 29,163 | +0.09(+2.53%) |
Apr 01, 2003 | 3.516 | 3.516 | 3.402 | 3.490 | 50,043 | -0.02(-0.50%) |
Mar 31, 2003 | 3.701 | 3.701 | 3.507 | 3.507 | 19,631 | -0.03(-0.75%) |
Mar 28, 2003 | 3.305 | 3.534 | 3.305 | 3.534 | 24,851 | +0.23(+6.93%) |
Mar 27, 2003 | 3.384 | 3.384 | 3.305 | 3.305 | 15,432 | -0.08(-2.34%) |
Mar 26, 2003 | 3.410 | 3.419 | 3.349 | 3.384 | 30,752 | -0.04(-1.03%) |
Mar 25, 2003 | 3.393 | 3.437 | 3.393 | 3.419 | 13,730 | +0.03(+0.78%) |
Mar 24, 2003 | 3.543 | 3.569 | 3.349 | 3.393 | 49,703 | -0.15(-4.23%) |
Mar 21, 2003 | 3.481 | 3.569 | 3.481 | 3.543 | 5,673 | +0.06(+1.77%) |
Mar 20, 2003 | 3.595 | 3.613 | 3.481 | 3.481 | 31,206 | -0.04(-1.25%) |
Mar 19, 2003 | 3.701 | 3.701 | 3.472 | 3.525 | 83,065 | -0.11(-2.91%) |
Mar 18, 2003 | 3.736 | 3.736 | 3.613 | 3.631 | 39,603 | -0.11(-2.83%) |
Mar 17, 2003 | 3.622 | 3.745 | 3.604 | 3.736 | 5,673 | +0.11(+2.91%) |
Mar 14, 2003 | 3.789 | 3.789 | 3.631 | 3.631 | 50,384 | -0.17(-4.41%) |
Mar 13, 2003 | 3.728 | 3.877 | 3.710 | 3.798 | 77,845 | +0.14(+3.86%) |
Mar 12, 2003 | 3.384 | 3.666 | 3.375 | 3.657 | 79,888 | +0.26(+7.79%) |
Mar 11, 2003 | 3.366 | 3.428 | 3.305 | 3.393 | 29,731 | +0.07(+2.12%) |
Mar 10, 2003 | 3.613 | 3.613 | 3.322 | 3.322 | 20,426 | -0.29(-8.05%) |
Mar 07, 2003 | 3.631 | 3.657 | 3.595 | 3.613 | 99,179 | -0.04(-0.97%) |
Mar 06, 2003 | 3.604 | 3.666 | 3.595 | 3.648 | 52,880 | +0.04(+0.98%) |
Mar 05, 2003 | 3.631 | 3.657 | 3.604 | 3.613 | 41,305 | -0.02(-0.49%) |
Mar 04, 2003 | 3.604 | 3.631 | 3.569 | 3.631 | 10,439 | +0.01(+0.24%) |