Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.673 | 7.673 | 7.391 | 7.479 | 65,231 | -0.19(-2.53%) |
May 29, 2003 | 7.771 | 7.903 | 7.620 | 7.673 | 259,566 | -0.10(-1.25%) |
May 28, 2003 | 7.197 | 7.885 | 7.152 | 7.771 | 111,210 | +0.57(+7.84%) |
May 27, 2003 | 6.923 | 7.267 | 6.905 | 7.205 | 134,199 | +0.28(+4.08%) |
May 23, 2003 | 6.852 | 7.020 | 6.729 | 6.923 | 220,495 | +0.04(+0.51%) |
May 22, 2003 | 7.726 | 7.726 | 6.773 | 6.887 | 355,148 | -0.83(-10.76%) |
May 21, 2003 | 7.947 | 8.080 | 7.682 | 7.718 | 518,566 | -0.22(-2.78%) |
May 20, 2003 | 7.806 | 7.938 | 7.726 | 7.938 | 96,827 | +0.21(+2.74%) |
May 19, 2003 | 7.815 | 7.947 | 7.665 | 7.726 | 146,996 | +0.00(+0.00%) |
May 16, 2003 | 7.885 | 7.938 | 7.656 | 7.726 | 150,620 | -0.18(-2.23%) |
May 15, 2003 | 7.912 | 7.956 | 7.735 | 7.903 | 380,629 | -0.01(-0.11%) |
May 14, 2003 | 7.912 | 7.974 | 7.682 | 7.912 | 301,241 | +0.05(+0.67%) |
May 13, 2003 | 7.638 | 8.088 | 7.638 | 7.859 | 346,314 | +0.22(+2.89%) |
May 12, 2003 | 7.400 | 7.682 | 7.285 | 7.638 | 227,290 | +0.24(+3.22%) |
May 09, 2003 | 7.815 | 7.815 | 7.373 | 7.400 | 231,480 | -0.11(-1.41%) |
May 08, 2003 | 7.064 | 7.541 | 7.055 | 7.506 | 329,214 | +0.48(+6.78%) |
May 07, 2003 | 6.940 | 7.347 | 6.799 | 7.029 | 173,270 | +0.14(+2.05%) |
May 06, 2003 | 6.534 | 7.029 | 6.464 | 6.887 | 247,448 | +0.35(+5.41%) |
May 05, 2003 | 6.146 | 6.587 | 6.137 | 6.534 | 34,201 | +0.39(+6.32%) |
May 02, 2003 | 6.093 | 6.199 | 6.093 | 6.146 | 120,836 | +0.02(+0.29%) |
May 01, 2003 | 5.819 | 6.128 | 5.757 | 6.128 | 59,568 | +0.31(+5.31%) |
Apr 30, 2003 | 5.960 | 5.960 | 5.748 | 5.819 | 27,632 | -0.19(-3.09%) |
Apr 29, 2003 | 5.890 | 6.004 | 5.695 | 6.004 | 62,060 | -0.04(-0.58%) |
Apr 28, 2003 | 5.740 | 6.049 | 5.589 | 6.040 | 131,595 | +0.30(+5.23%) |
Apr 25, 2003 | 5.740 | 5.748 | 5.545 | 5.740 | 181,990 | +0.09(+1.56%) |
Apr 24, 2003 | 4.574 | 5.740 | 4.548 | 5.651 | 373,721 | +1.31(+30.08%) |
Apr 23, 2003 | 4.283 | 4.362 | 4.185 | 4.344 | 77,462 | +0.06(+1.44%) |
Apr 22, 2003 | 4.018 | 4.300 | 3.974 | 4.283 | 67,836 | +0.22(+5.43%) |
Apr 21, 2003 | 3.929 | 4.080 | 3.885 | 4.062 | 29,218 | +0.09(+2.22%) |
Apr 17, 2003 | 3.753 | 3.974 | 3.717 | 3.974 | 28,651 | +0.03(+0.67%) |
Apr 16, 2003 | 3.753 | 3.974 | 3.744 | 3.947 | 20,498 | +0.10(+2.52%) |
Apr 15, 2003 | 3.841 | 3.921 | 3.841 | 3.850 | 28,085 | +0.10(+2.59%) |
Apr 14, 2003 | 3.620 | 3.797 | 3.620 | 3.753 | 77,688 | +0.04(+1.19%) |
Apr 11, 2003 | 3.709 | 3.744 | 3.700 | 3.709 | 20,837 | +0.00(+0.00%) |
Apr 10, 2003 | 3.664 | 3.717 | 3.638 | 3.709 | 17,440 | +0.04(+1.20%) |
Apr 09, 2003 | 3.612 | 3.691 | 3.594 | 3.664 | 35,560 | +0.11(+2.98%) |
Apr 08, 2003 | 3.620 | 3.629 | 3.532 | 3.559 | 40,429 | -0.11(-2.89%) |
Apr 07, 2003 | 3.550 | 3.691 | 3.550 | 3.664 | 28,085 | +0.13(+3.75%) |
Apr 04, 2003 | 3.479 | 3.594 | 3.479 | 3.532 | 72,026 | +0.06(+1.78%) |
Apr 03, 2003 | 3.585 | 3.585 | 3.470 | 3.470 | 9,852 | -0.11(-3.20%) |
Apr 02, 2003 | 3.523 | 3.620 | 3.514 | 3.585 | 29,104 | +0.09(+2.53%) |
Apr 01, 2003 | 3.523 | 3.523 | 3.408 | 3.497 | 49,942 | -0.02(-0.50%) |
Mar 31, 2003 | 3.709 | 3.709 | 3.514 | 3.514 | 19,592 | -0.03(-0.75%) |
Mar 28, 2003 | 3.311 | 3.541 | 3.311 | 3.541 | 24,801 | +0.23(+6.93%) |
Mar 27, 2003 | 3.391 | 3.391 | 3.311 | 3.311 | 15,401 | -0.08(-2.34%) |
Mar 26, 2003 | 3.417 | 3.426 | 3.355 | 3.391 | 30,690 | -0.04(-1.03%) |
Mar 25, 2003 | 3.400 | 3.444 | 3.400 | 3.426 | 13,703 | +0.03(+0.78%) |
Mar 24, 2003 | 3.550 | 3.576 | 3.355 | 3.400 | 49,602 | -0.15(-4.23%) |
Mar 21, 2003 | 3.488 | 3.576 | 3.488 | 3.550 | 5,662 | +0.06(+1.77%) |
Mar 20, 2003 | 3.603 | 3.620 | 3.488 | 3.488 | 31,143 | -0.04(-1.25%) |
Mar 19, 2003 | 3.709 | 3.709 | 3.479 | 3.532 | 82,898 | -0.11(-2.91%) |
Mar 18, 2003 | 3.744 | 3.744 | 3.620 | 3.638 | 39,523 | -0.11(-2.83%) |
Mar 17, 2003 | 3.629 | 3.753 | 3.612 | 3.744 | 5,662 | +0.11(+2.91%) |
Mar 14, 2003 | 3.797 | 3.797 | 3.638 | 3.638 | 50,282 | -0.17(-4.41%) |
Mar 13, 2003 | 3.735 | 3.885 | 3.717 | 3.806 | 77,688 | +0.14(+3.86%) |
Mar 12, 2003 | 3.391 | 3.673 | 3.382 | 3.664 | 79,727 | +0.26(+7.79%) |
Mar 11, 2003 | 3.373 | 3.435 | 3.311 | 3.400 | 29,671 | +0.07(+2.12%) |
Mar 10, 2003 | 3.620 | 3.620 | 3.329 | 3.329 | 20,384 | -0.29(-8.05%) |
Mar 07, 2003 | 3.638 | 3.664 | 3.603 | 3.620 | 98,979 | -0.04(-0.97%) |
Mar 06, 2003 | 3.612 | 3.673 | 3.603 | 3.656 | 52,773 | +0.04(+0.98%) |
Mar 05, 2003 | 3.638 | 3.664 | 3.612 | 3.620 | 41,222 | -0.02(-0.49%) |
Mar 04, 2003 | 3.612 | 3.638 | 3.576 | 3.638 | 10,418 | +0.01(+0.24%) |