Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.546 | 7.952 | 7.544 | 7.933 | 403,214 | +0.39(+5.15%) |
May 29, 2003 | 7.321 | 7.575 | 7.321 | 7.544 | 323,240 | +0.23(+3.11%) |
May 28, 2003 | 7.348 | 7.348 | 7.272 | 7.317 | 232,208 | -0.03(-0.42%) |
May 27, 2003 | 7.165 | 7.359 | 7.126 | 7.348 | 80,745 | +0.16(+2.27%) |
May 23, 2003 | 7.184 | 7.186 | 7.148 | 7.184 | 45,001 | -0.04(-0.51%) |
May 22, 2003 | 7.233 | 7.359 | 7.169 | 7.221 | 160,720 | -0.01(-0.16%) |
May 21, 2003 | 7.099 | 7.247 | 7.078 | 7.233 | 235,551 | +0.13(+1.89%) |
May 20, 2003 | 7.116 | 7.118 | 7.019 | 7.099 | 92,317 | -0.02(-0.27%) |
May 19, 2003 | 7.194 | 7.253 | 6.990 | 7.118 | 750,112 | -0.06(-0.79%) |
May 16, 2003 | 7.398 | 7.496 | 7.175 | 7.175 | 177,949 | -0.27(-3.61%) |
May 15, 2003 | 7.544 | 7.558 | 7.369 | 7.443 | 265,638 | -0.12(-1.59%) |
May 14, 2003 | 7.564 | 7.604 | 7.394 | 7.564 | 189,006 | +0.02(+0.23%) |
May 13, 2003 | 7.389 | 7.645 | 7.369 | 7.546 | 300,353 | +0.12(+1.60%) |
May 12, 2003 | 7.134 | 7.486 | 7.134 | 7.428 | 476,759 | +0.30(+4.20%) |
May 09, 2003 | 6.844 | 7.146 | 6.780 | 7.128 | 313,468 | +0.26(+3.79%) |
May 08, 2003 | 6.961 | 6.961 | 6.772 | 6.868 | 137,833 | -0.11(-1.62%) |
May 07, 2003 | 6.932 | 7.054 | 6.895 | 6.980 | 103,375 | +0.02(+0.28%) |
May 06, 2003 | 6.844 | 7.000 | 6.761 | 6.961 | 281,324 | +0.08(+1.16%) |
May 05, 2003 | 7.068 | 7.253 | 6.659 | 6.881 | 484,474 | -0.19(-2.64%) |
May 02, 2003 | 6.980 | 7.155 | 6.844 | 7.068 | 311,668 | +0.04(+0.55%) |
May 01, 2003 | 6.465 | 7.243 | 6.446 | 7.029 | 738,797 | +0.52(+7.91%) |
Apr 30, 2003 | 6.399 | 6.757 | 6.203 | 6.514 | 666,280 | +0.12(+1.82%) |
Apr 29, 2003 | 5.526 | 6.854 | 5.526 | 6.397 | 1,184,956 | +0.92(+16.79%) |
Apr 28, 2003 | 5.075 | 5.495 | 5.075 | 5.477 | 143,490 | +0.48(+9.70%) |
Apr 25, 2003 | 5.026 | 5.032 | 4.976 | 4.993 | 32,401 | -0.01(-0.27%) |
Apr 24, 2003 | 5.055 | 5.055 | 5.007 | 5.007 | 10,543 | -0.05(-1.04%) |
Apr 23, 2003 | 5.055 | 5.079 | 5.055 | 5.059 | 24,172 | +0.02(+0.46%) |
Apr 22, 2003 | 5.038 | 5.088 | 5.028 | 5.036 | 19,029 | -0.01(-0.19%) |
Apr 21, 2003 | 4.997 | 5.046 | 4.980 | 5.046 | 28,543 | +0.05(+0.97%) |
Apr 17, 2003 | 4.987 | 4.997 | 4.970 | 4.997 | 23,400 | +0.03(+0.59%) |
Apr 16, 2003 | 4.968 | 5.005 | 4.968 | 4.968 | 12,600 | -0.01(-0.23%) |
Apr 15, 2003 | 4.987 | 5.015 | 4.978 | 4.980 | 8,743 | -0.01(-0.16%) |
Apr 14, 2003 | 4.960 | 4.987 | 4.958 | 4.987 | 6,428 | +0.02(+0.35%) |
Apr 11, 2003 | 4.983 | 4.985 | 4.964 | 4.970 | 11,828 | -0.03(-0.54%) |
Apr 10, 2003 | 5.046 | 5.046 | 4.981 | 4.997 | 13,371 | -0.03(-0.54%) |
Apr 09, 2003 | 5.057 | 5.094 | 5.020 | 5.024 | 30,343 | -0.04(-0.81%) |
Apr 08, 2003 | 5.085 | 5.085 | 5.053 | 5.065 | 33,429 | +0.01(+0.12%) |
Apr 07, 2003 | 5.026 | 5.067 | 5.026 | 5.059 | 22,372 | +0.05(+0.97%) |
Apr 04, 2003 | 5.007 | 5.055 | 5.007 | 5.011 | 23,400 | +0.07(+1.50%) |
Apr 03, 2003 | 4.972 | 5.015 | 4.935 | 4.937 | 25,972 | +0.01(+0.28%) |
Apr 02, 2003 | 4.958 | 4.958 | 4.900 | 4.923 | 25,200 | -0.02(-0.31%) |
Apr 01, 2003 | 4.781 | 4.983 | 4.779 | 4.939 | 33,686 | +0.15(+3.04%) |
Mar 31, 2003 | 4.783 | 4.861 | 4.773 | 4.793 | 17,229 | +0.03(+0.61%) |
Mar 28, 2003 | 4.738 | 4.764 | 4.719 | 4.764 | 13,886 | +0.03(+0.53%) |
Mar 27, 2003 | 4.783 | 4.783 | 4.713 | 4.738 | 8,228 | -0.02(-0.33%) |
Mar 26, 2003 | 4.841 | 4.841 | 4.754 | 4.754 | 12,343 | -0.11(-2.20%) |
Mar 25, 2003 | 4.845 | 4.890 | 4.841 | 4.861 | 4,885 | +0.01(+0.16%) |
Mar 24, 2003 | 4.803 | 4.890 | 4.768 | 4.853 | 16,457 | +0.06(+1.26%) |
Mar 21, 2003 | 4.892 | 4.892 | 4.783 | 4.793 | 36,001 | -0.10(-2.03%) |
Mar 20, 2003 | 4.861 | 4.898 | 4.830 | 4.892 | 18,514 | +0.01(+0.24%) |
Mar 19, 2003 | 4.921 | 4.921 | 4.847 | 4.880 | 33,944 | -0.05(-1.10%) |
Mar 18, 2003 | 4.939 | 4.981 | 4.931 | 4.935 | 18,257 | -0.00(-0.08%) |
Mar 17, 2003 | 4.657 | 4.958 | 4.657 | 4.939 | 53,744 | +0.28(+6.05%) |
Mar 14, 2003 | 4.563 | 4.702 | 4.563 | 4.657 | 19,286 | +0.11(+2.35%) |
Mar 13, 2003 | 4.608 | 4.631 | 4.550 | 4.550 | 33,944 | -0.07(-1.47%) |
Mar 12, 2003 | 4.647 | 4.711 | 4.616 | 4.618 | 26,743 | -0.04(-0.92%) |
Mar 11, 2003 | 4.628 | 4.661 | 4.620 | 4.661 | 21,600 | +0.10(+2.22%) |
Mar 10, 2003 | 4.530 | 4.569 | 4.501 | 4.560 | 8,486 | +0.02(+0.43%) |
Mar 07, 2003 | 4.538 | 4.579 | 4.501 | 4.540 | 39,601 | -0.02(-0.51%) |
Mar 06, 2003 | 4.550 | 4.577 | 4.550 | 4.563 | 10,800 | +0.06(+1.38%) |
Mar 05, 2003 | 4.517 | 4.517 | 4.482 | 4.501 | 4,114 | -0.01(-0.22%) |
Mar 04, 2003 | 4.507 | 4.519 | 4.490 | 4.511 | 11,314 | +0.02(+0.52%) |