Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.675 | 7.675 | 7.393 | 7.481 | 65,213 | -0.19(-2.53%) |
May 29, 2003 | 7.773 | 7.905 | 7.622 | 7.675 | 259,497 | -0.10(-1.25%) |
May 28, 2003 | 7.198 | 7.887 | 7.154 | 7.773 | 111,180 | +0.57(+7.84%) |
May 27, 2003 | 6.925 | 7.269 | 6.907 | 7.207 | 134,164 | +0.28(+4.08%) |
May 23, 2003 | 6.854 | 7.022 | 6.730 | 6.925 | 220,436 | +0.04(+0.51%) |
May 22, 2003 | 7.728 | 7.728 | 6.774 | 6.889 | 355,053 | -0.83(-10.76%) |
May 21, 2003 | 7.949 | 8.082 | 7.684 | 7.720 | 518,428 | -0.22(-2.78%) |
May 20, 2003 | 7.808 | 7.940 | 7.728 | 7.940 | 96,801 | +0.21(+2.74%) |
May 19, 2003 | 7.817 | 7.949 | 7.667 | 7.728 | 146,957 | +0.00(+0.00%) |
May 16, 2003 | 7.887 | 7.940 | 7.658 | 7.728 | 150,580 | -0.18(-2.23%) |
May 15, 2003 | 7.914 | 7.958 | 7.737 | 7.905 | 380,527 | -0.01(-0.11%) |
May 14, 2003 | 7.914 | 7.976 | 7.684 | 7.914 | 301,161 | +0.05(+0.67%) |
May 13, 2003 | 7.640 | 8.091 | 7.640 | 7.861 | 346,222 | +0.22(+2.89%) |
May 12, 2003 | 7.402 | 7.684 | 7.287 | 7.640 | 227,229 | +0.24(+3.22%) |
May 09, 2003 | 7.817 | 7.817 | 7.375 | 7.402 | 231,418 | -0.11(-1.41%) |
May 08, 2003 | 7.066 | 7.543 | 7.057 | 7.508 | 329,126 | +0.48(+6.78%) |
May 07, 2003 | 6.942 | 7.349 | 6.801 | 7.031 | 173,224 | +0.14(+2.05%) |
May 06, 2003 | 6.536 | 7.031 | 6.465 | 6.889 | 247,382 | +0.35(+5.41%) |
May 05, 2003 | 6.147 | 6.589 | 6.139 | 6.536 | 34,192 | +0.39(+6.32%) |
May 02, 2003 | 6.094 | 6.200 | 6.094 | 6.147 | 120,804 | +0.02(+0.29%) |
May 01, 2003 | 5.821 | 6.130 | 5.759 | 6.130 | 59,553 | +0.31(+5.31%) |
Apr 30, 2003 | 5.962 | 5.962 | 5.750 | 5.821 | 27,625 | -0.19(-3.09%) |
Apr 29, 2003 | 5.891 | 6.006 | 5.697 | 6.006 | 62,043 | -0.04(-0.58%) |
Apr 28, 2003 | 5.741 | 6.050 | 5.591 | 6.041 | 131,560 | +0.30(+5.23%) |
Apr 25, 2003 | 5.741 | 5.750 | 5.547 | 5.741 | 181,942 | +0.09(+1.56%) |
Apr 24, 2003 | 4.575 | 5.741 | 4.549 | 5.653 | 373,621 | +1.31(+30.08%) |
Apr 23, 2003 | 4.284 | 4.363 | 4.187 | 4.346 | 77,441 | +0.06(+1.44%) |
Apr 22, 2003 | 4.019 | 4.301 | 3.975 | 4.284 | 67,817 | +0.22(+5.43%) |
Apr 21, 2003 | 3.930 | 4.081 | 3.886 | 4.063 | 29,210 | +0.09(+2.22%) |
Apr 17, 2003 | 3.754 | 3.975 | 3.718 | 3.975 | 28,644 | +0.03(+0.67%) |
Apr 16, 2003 | 3.754 | 3.975 | 3.745 | 3.948 | 20,492 | +0.10(+2.52%) |
Apr 15, 2003 | 3.842 | 3.922 | 3.842 | 3.851 | 28,078 | +0.10(+2.59%) |
Apr 14, 2003 | 3.621 | 3.798 | 3.621 | 3.754 | 77,668 | +0.04(+1.19%) |
Apr 11, 2003 | 3.710 | 3.745 | 3.701 | 3.710 | 20,832 | +0.00(+0.00%) |
Apr 10, 2003 | 3.665 | 3.718 | 3.639 | 3.710 | 17,435 | +0.04(+1.21%) |
Apr 09, 2003 | 3.612 | 3.692 | 3.595 | 3.665 | 35,550 | +0.11(+2.98%) |
Apr 08, 2003 | 3.621 | 3.630 | 3.533 | 3.559 | 40,419 | -0.11(-2.89%) |
Apr 07, 2003 | 3.551 | 3.692 | 3.551 | 3.665 | 28,078 | +0.13(+3.75%) |
Apr 04, 2003 | 3.480 | 3.595 | 3.480 | 3.533 | 72,007 | +0.06(+1.78%) |
Apr 03, 2003 | 3.586 | 3.586 | 3.471 | 3.471 | 9,850 | -0.11(-3.20%) |
Apr 02, 2003 | 3.524 | 3.621 | 3.515 | 3.586 | 29,097 | +0.09(+2.53%) |
Apr 01, 2003 | 3.524 | 3.524 | 3.409 | 3.498 | 49,929 | -0.02(-0.50%) |
Mar 31, 2003 | 3.710 | 3.710 | 3.515 | 3.515 | 19,586 | -0.03(-0.75%) |
Mar 28, 2003 | 3.312 | 3.542 | 3.312 | 3.542 | 24,794 | +0.23(+6.93%) |
Mar 27, 2003 | 3.392 | 3.392 | 3.312 | 3.312 | 15,397 | -0.08(-2.34%) |
Mar 26, 2003 | 3.418 | 3.427 | 3.356 | 3.392 | 30,682 | -0.04(-1.03%) |
Mar 25, 2003 | 3.401 | 3.445 | 3.401 | 3.427 | 13,699 | +0.03(+0.78%) |
Mar 24, 2003 | 3.551 | 3.577 | 3.356 | 3.401 | 49,589 | -0.15(-4.23%) |
Mar 21, 2003 | 3.489 | 3.577 | 3.489 | 3.551 | 5,660 | +0.06(+1.77%) |
Mar 20, 2003 | 3.604 | 3.621 | 3.489 | 3.489 | 31,135 | -0.04(-1.25%) |
Mar 19, 2003 | 3.710 | 3.710 | 3.480 | 3.533 | 82,876 | -0.11(-2.91%) |
Mar 18, 2003 | 3.745 | 3.745 | 3.621 | 3.639 | 39,513 | -0.11(-2.83%) |
Mar 17, 2003 | 3.630 | 3.754 | 3.612 | 3.745 | 5,660 | +0.11(+2.91%) |
Mar 14, 2003 | 3.798 | 3.798 | 3.639 | 3.639 | 50,269 | -0.17(-4.41%) |
Mar 13, 2003 | 3.736 | 3.886 | 3.718 | 3.807 | 77,668 | +0.14(+3.86%) |
Mar 12, 2003 | 3.392 | 3.674 | 3.383 | 3.665 | 79,705 | +0.26(+7.79%) |
Mar 11, 2003 | 3.374 | 3.436 | 3.312 | 3.401 | 29,663 | +0.07(+2.12%) |
Mar 10, 2003 | 3.621 | 3.621 | 3.330 | 3.330 | 20,379 | -0.29(-8.05%) |
Mar 07, 2003 | 3.639 | 3.665 | 3.604 | 3.621 | 98,953 | -0.04(-0.97%) |
Mar 06, 2003 | 3.612 | 3.674 | 3.604 | 3.657 | 52,759 | +0.04(+0.98%) |
Mar 05, 2003 | 3.639 | 3.665 | 3.612 | 3.621 | 41,211 | -0.02(-0.49%) |
Mar 04, 2003 | 3.612 | 3.639 | 3.577 | 3.639 | 10,416 | +0.01(+0.24%) |