Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.110 | 8.130 | 8.010 | 8.130 | 14,900 | -0.01(-0.12%) |
May 29, 2003 | 8.140 | 8.200 | 8.000 | 8.140 | 27,900 | +0.11(+1.37%) |
May 28, 2003 | 7.900 | 8.090 | 7.900 | 8.030 | 19,300 | +0.15(+1.90%) |
May 27, 2003 | 7.900 | 8.040 | 7.770 | 7.880 | 35,800 | -0.11(-1.38%) |
May 23, 2003 | 8.070 | 8.100 | 7.980 | 7.990 | 5,700 | -0.06(-0.75%) |
May 22, 2003 | 7.940 | 8.050 | 7.910 | 8.050 | 11,700 | +0.05(+0.63%) |
May 21, 2003 | 7.970 | 8.050 | 7.880 | 8.000 | 10,600 | -0.04(-0.50%) |
May 20, 2003 | 8.050 | 8.050 | 7.980 | 8.040 | 2,600 | -0.01(-0.12%) |
May 19, 2003 | 7.980 | 8.050 | 7.980 | 8.050 | 10,100 | +0.04(+0.50%) |
May 16, 2003 | 8.040 | 8.040 | 7.960 | 8.010 | 10,600 | -0.03(-0.37%) |
May 15, 2003 | 7.940 | 8.040 | 7.930 | 8.040 | 4,800 | +0.00(+0.00%) |
May 14, 2003 | 7.980 | 8.090 | 7.950 | 8.040 | 5,300 | -0.02(-0.25%) |
May 13, 2003 | 8.000 | 8.060 | 8.000 | 8.060 | 6,800 | +0.06(+0.75%) |
May 12, 2003 | 8.020 | 8.090 | 7.950 | 8.000 | 12,600 | -0.02(-0.25%) |
May 09, 2003 | 7.910 | 8.050 | 7.890 | 8.020 | 13,100 | +0.13(+1.65%) |
May 08, 2003 | 7.950 | 8.050 | 7.890 | 7.890 | 10,900 | -0.11(-1.38%) |
May 07, 2003 | 7.910 | 8.000 | 7.910 | 8.000 | 4,300 | +0.05(+0.63%) |
May 06, 2003 | 8.000 | 8.040 | 7.840 | 7.950 | 20,500 | -0.03(-0.38%) |
May 05, 2003 | 8.000 | 8.000 | 7.980 | 7.980 | 10,500 | +0.02(+0.25%) |
May 02, 2003 | 7.990 | 8.000 | 7.950 | 7.960 | 7,800 | -0.02(-0.25%) |
May 01, 2003 | 7.860 | 7.980 | 7.860 | 7.980 | 4,200 | +0.04(+0.50%) |
Apr 30, 2003 | 7.900 | 7.940 | 7.810 | 7.940 | 4,400 | -0.01(-0.13%) |
Apr 29, 2003 | 7.980 | 7.990 | 7.830 | 7.950 | 14,900 | +0.15(+1.92%) |
Apr 28, 2003 | 7.750 | 7.920 | 7.750 | 7.800 | 6,200 | +0.04(+0.52%) |
Apr 25, 2003 | 8.000 | 8.000 | 7.750 | 7.760 | 10,300 | -0.19(-2.39%) |
Apr 24, 2003 | 7.970 | 7.980 | 7.950 | 7.950 | 6,900 | -0.03(-0.38%) |
Apr 23, 2003 | 7.890 | 7.990 | 7.880 | 7.980 | 12,900 | +0.08(+1.01%) |
Apr 22, 2003 | 7.850 | 7.900 | 7.650 | 7.900 | 12,200 | +0.04(+0.51%) |
Apr 21, 2003 | 7.830 | 7.900 | 7.830 | 7.860 | 3,100 | -0.02(-0.25%) |
Apr 17, 2003 | 7.800 | 7.880 | 7.720 | 7.880 | 3,400 | +0.01(+0.13%) |
Apr 16, 2003 | 7.710 | 7.890 | 7.700 | 7.870 | 20,400 | +0.00(+0.00%) |
Apr 15, 2003 | 7.600 | 7.870 | 7.600 | 7.870 | 8,100 | +0.17(+2.21%) |
Apr 14, 2003 | 7.650 | 7.720 | 7.650 | 7.700 | 1,300 | +0.06(+0.79%) |
Apr 11, 2003 | 7.750 | 7.750 | 7.520 | 7.640 | 15,100 | -0.01(-0.13%) |
Apr 10, 2003 | 7.750 | 7.750 | 7.650 | 7.650 | 4,000 | -0.20(-2.55%) |
Apr 09, 2003 | 7.750 | 7.850 | 7.750 | 7.850 | 1,500 | +0.00(+0.00%) |
Apr 08, 2003 | 7.680 | 7.850 | 7.680 | 7.850 | 7,900 | +0.07(+0.90%) |
Apr 07, 2003 | 7.780 | 7.780 | 7.760 | 7.780 | 11,300 | +0.00(+0.00%) |
Apr 04, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 3,800 | +0.00(+0.00%) |
Apr 03, 2003 | 7.740 | 7.870 | 7.740 | 7.780 | 9,100 | +0.00(+0.00%) |
Apr 02, 2003 | 7.640 | 7.780 | 7.550 | 7.780 | 13,800 | +0.26(+3.46%) |
Apr 01, 2003 | 7.650 | 7.700 | 7.500 | 7.520 | 7,700 | +0.00(+0.00%) |
Mar 31, 2003 | 7.610 | 7.610 | 7.510 | 7.520 | 7,600 | -0.17(-2.21%) |
Mar 28, 2003 | 7.750 | 7.750 | 7.650 | 7.690 | 7,100 | -0.06(-0.77%) |
Mar 27, 2003 | 7.660 | 7.760 | 7.660 | 7.750 | 12,900 | -0.04(-0.51%) |
Mar 26, 2003 | 7.600 | 7.790 | 7.600 | 7.790 | 10,400 | +0.24(+3.18%) |
Mar 25, 2003 | 7.570 | 7.590 | 7.550 | 7.550 | 1,300 | +0.04(+0.53%) |
Mar 24, 2003 | 7.710 | 7.790 | 7.500 | 7.510 | 8,900 | -0.32(-4.09%) |
Mar 21, 2003 | 7.650 | 7.830 | 7.580 | 7.830 | 11,700 | +0.28(+3.71%) |
Mar 20, 2003 | 7.490 | 7.550 | 7.490 | 7.550 | 2,800 | +0.07(+0.94%) |
Mar 19, 2003 | 7.500 | 7.500 | 7.460 | 7.480 | 8,700 | +0.02(+0.27%) |
Mar 18, 2003 | 7.450 | 7.580 | 7.440 | 7.460 | 4,300 | -0.03(-0.40%) |
Mar 17, 2003 | 7.520 | 7.520 | 7.450 | 7.490 | 6,300 | -0.10(-1.32%) |
Mar 14, 2003 | 7.620 | 7.620 | 7.590 | 7.590 | 1,200 | +0.09(+1.20%) |
Mar 13, 2003 | 7.520 | 7.570 | 7.500 | 7.500 | 7,800 | +0.03(+0.40%) |
Mar 12, 2003 | 7.400 | 7.470 | 7.400 | 7.470 | 3,100 | +0.06(+0.81%) |
Mar 11, 2003 | 7.450 | 7.510 | 7.410 | 7.410 | 8,900 | -0.10(-1.33%) |
Mar 10, 2003 | 7.420 | 7.510 | 7.420 | 7.510 | 5,400 | +0.04(+0.54%) |
Mar 07, 2003 | 7.530 | 7.530 | 7.420 | 7.470 | 7,500 | -0.07(-0.93%) |
Mar 06, 2003 | 7.430 | 7.540 | 7.430 | 7.540 | 1,900 | +0.12(+1.62%) |
Mar 05, 2003 | 7.460 | 7.470 | 7.420 | 7.420 | 5,300 | -0.03(-0.40%) |
Mar 04, 2003 | 7.640 | 7.640 | 7.440 | 7.450 | 1,700 | -0.14(-1.84%) |