Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.857 | 8.982 | 8.688 | 8.938 | 149,739 | +0.08(+0.91%) |
May 29, 2003 | 8.393 | 8.857 | 8.375 | 8.857 | 158,475 | +0.38(+4.42%) |
May 28, 2003 | 8.393 | 8.616 | 8.259 | 8.482 | 220,745 | +0.05(+0.64%) |
May 27, 2003 | 8.054 | 8.482 | 8.045 | 8.429 | 153,099 | +0.55(+7.03%) |
May 23, 2003 | 7.277 | 7.947 | 7.214 | 7.875 | 150,075 | +0.69(+9.57%) |
May 22, 2003 | 7.206 | 7.250 | 7.125 | 7.188 | 99,565 | -0.06(-0.86%) |
May 21, 2003 | 7.143 | 7.250 | 6.857 | 7.250 | 210,890 | +0.02(+0.25%) |
May 20, 2003 | 7.456 | 7.536 | 7.009 | 7.232 | 85,453 | -0.19(-2.53%) |
May 19, 2003 | 7.679 | 7.750 | 6.750 | 7.420 | 147,611 | -0.17(-2.24%) |
May 16, 2003 | 8.081 | 8.259 | 7.590 | 7.590 | 265,768 | -0.53(-6.49%) |
May 15, 2003 | 8.188 | 8.259 | 8.036 | 8.116 | 86,125 | +0.02(+0.22%) |
May 14, 2003 | 8.393 | 8.393 | 8.098 | 8.098 | 86,685 | -0.21(-2.47%) |
May 13, 2003 | 8.259 | 8.465 | 8.081 | 8.304 | 174,603 | +0.09(+1.09%) |
May 12, 2003 | 8.036 | 8.438 | 8.027 | 8.215 | 147,387 | +0.24(+3.02%) |
May 09, 2003 | 7.509 | 7.973 | 7.509 | 7.973 | 60,702 | +0.38(+4.94%) |
May 08, 2003 | 7.152 | 7.598 | 7.143 | 7.598 | 84,893 | +0.37(+5.06%) |
May 07, 2003 | 7.563 | 7.625 | 7.188 | 7.232 | 67,086 | -0.42(-5.48%) |
May 06, 2003 | 7.706 | 7.902 | 7.456 | 7.652 | 213,353 | +0.15(+2.02%) |
May 05, 2003 | 7.973 | 7.973 | 7.339 | 7.500 | 262,632 | -0.21(-2.78%) |
May 02, 2003 | 7.206 | 7.723 | 7.197 | 7.715 | 74,813 | +0.46(+6.27%) |
May 01, 2003 | 7.456 | 7.456 | 7.143 | 7.259 | 89,373 | -0.20(-2.63%) |
Apr 30, 2003 | 6.723 | 7.456 | 6.697 | 7.456 | 271,704 | +0.71(+10.60%) |
Apr 29, 2003 | 6.607 | 6.875 | 6.607 | 6.741 | 765,498 | +0.16(+2.44%) |
Apr 28, 2003 | 6.643 | 6.697 | 6.518 | 6.581 | 203,162 | +0.03(+0.41%) |
Apr 25, 2003 | 6.848 | 6.848 | 6.500 | 6.554 | 159,595 | -0.37(-5.29%) |
Apr 24, 2003 | 6.964 | 7.054 | 6.857 | 6.920 | 257,256 | +0.12(+1.71%) |
Apr 23, 2003 | 6.884 | 7.009 | 6.545 | 6.804 | 119,500 | -0.04(-0.65%) |
Apr 22, 2003 | 6.902 | 6.947 | 6.697 | 6.848 | 84,893 | +0.09(+1.32%) |
Apr 21, 2003 | 6.831 | 6.831 | 6.509 | 6.759 | 85,677 | -0.07(-1.05%) |
Apr 17, 2003 | 6.384 | 6.911 | 6.384 | 6.831 | 92,845 | +0.45(+6.99%) |
Apr 16, 2003 | 6.384 | 6.420 | 6.304 | 6.384 | 107,628 | +0.00(+0.00%) |
Apr 15, 2003 | 6.206 | 6.393 | 6.179 | 6.384 | 82,653 | +0.13(+2.14%) |
Apr 14, 2003 | 6.188 | 6.304 | 6.188 | 6.250 | 66,974 | +0.04(+0.72%) |
Apr 11, 2003 | 6.491 | 6.491 | 6.206 | 6.206 | 107,180 | -0.20(-3.07%) |
Apr 10, 2003 | 6.250 | 6.473 | 6.116 | 6.402 | 38,862 | +0.11(+1.70%) |
Apr 09, 2003 | 6.527 | 6.572 | 6.295 | 6.295 | 76,829 | -0.14(-2.22%) |
Apr 08, 2003 | 6.473 | 6.572 | 6.286 | 6.438 | 66,862 | -0.11(-1.64%) |
Apr 07, 2003 | 6.143 | 6.607 | 6.143 | 6.545 | 120,396 | +0.49(+8.11%) |
Apr 04, 2003 | 6.456 | 6.456 | 5.956 | 6.054 | 60,030 | -0.40(-6.22%) |
Apr 03, 2003 | 6.277 | 6.607 | 6.206 | 6.456 | 114,348 | +0.27(+4.33%) |
Apr 02, 2003 | 5.804 | 6.206 | 5.581 | 6.188 | 171,691 | +0.60(+10.70%) |
Apr 01, 2003 | 5.447 | 5.625 | 5.143 | 5.589 | 132,716 | +0.14(+2.62%) |
Mar 31, 2003 | 5.072 | 5.447 | 4.911 | 5.447 | 146,043 | +0.38(+7.39%) |
Mar 28, 2003 | 5.063 | 5.134 | 5.054 | 5.072 | 69,550 | +0.07(+1.43%) |
Mar 27, 2003 | 4.955 | 5.170 | 4.866 | 5.000 | 781,177 | +0.00(+0.00%) |
Mar 26, 2003 | 5.420 | 5.491 | 4.911 | 5.000 | 619,678 | -0.36(-6.67%) |
Mar 25, 2003 | 5.402 | 5.429 | 5.223 | 5.357 | 112,332 | +0.04(+0.84%) |
Mar 24, 2003 | 5.491 | 5.554 | 5.223 | 5.313 | 95,869 | -0.27(-4.80%) |
Mar 21, 2003 | 5.313 | 5.581 | 5.214 | 5.581 | 126,220 | +0.45(+8.70%) |
Mar 20, 2003 | 5.063 | 5.393 | 5.009 | 5.134 | 102,701 | +0.10(+1.95%) |
Mar 19, 2003 | 5.072 | 5.179 | 5.036 | 5.036 | 167,099 | -0.27(-5.05%) |
Mar 18, 2003 | 5.402 | 5.625 | 5.089 | 5.304 | 121,404 | -0.01(-0.17%) |
Mar 17, 2003 | 4.643 | 5.348 | 4.643 | 5.313 | 147,723 | +0.80(+17.82%) |
Mar 14, 2003 | 4.554 | 4.866 | 4.491 | 4.509 | 271,368 | +0.00(+0.00%) |
Mar 13, 2003 | 4.911 | 4.911 | 4.402 | 4.509 | 102,365 | -0.12(-2.51%) |
Mar 12, 2003 | 4.491 | 4.822 | 4.375 | 4.625 | 189,834 | +0.04(+0.97%) |
Mar 11, 2003 | 4.563 | 4.688 | 4.473 | 4.580 | 93,965 | +0.02(+0.39%) |
Mar 10, 2003 | 5.054 | 5.098 | 4.545 | 4.563 | 150,075 | -0.69(-13.10%) |
Mar 07, 2003 | 5.268 | 5.339 | 5.089 | 5.250 | 33,823 | -0.11(-2.00%) |
Mar 06, 2003 | 5.447 | 5.482 | 5.295 | 5.357 | 82,541 | -0.09(-1.64%) |
Mar 05, 2003 | 5.688 | 5.759 | 5.357 | 5.447 | 147,163 | -0.31(-5.43%) |
Mar 04, 2003 | 5.938 | 5.973 | 5.670 | 5.759 | 56,670 | -0.27(-4.44%) |