Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.370 | 7.440 | 7.300 | 7.440 | 10,400 | +0.06(+0.81%) |
May 29, 2003 | 7.360 | 7.500 | 7.360 | 7.380 | 2,300 | +0.03(+0.41%) |
May 28, 2003 | 7.350 | 7.490 | 7.350 | 7.350 | 1,400 | -0.06(-0.81%) |
May 27, 2003 | 7.550 | 7.550 | 7.410 | 7.410 | 900 | -0.01(-0.13%) |
May 23, 2003 | 7.420 | 7.420 | 7.420 | 7.420 | 400 | +0.21(+2.91%) |
May 22, 2003 | 7.500 | 7.500 | 7.210 | 7.210 | 4,600 | -0.39(-5.13%) |
May 21, 2003 | 7.570 | 7.650 | 7.500 | 7.600 | 2,100 | +0.04(+0.53%) |
May 20, 2003 | 7.560 | 7.560 | 7.560 | 7.560 | 5,300 | -0.19(-2.45%) |
May 19, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
May 16, 2003 | 7.700 | 7.760 | 7.700 | 7.750 | 800 | +0.17(+2.24%) |
May 15, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 600 | -0.31(-3.93%) |
May 14, 2003 | 7.780 | 7.920 | 7.700 | 7.890 | 67,400 | +0.33(+4.37%) |
May 13, 2003 | 7.650 | 7.750 | 7.560 | 7.560 | 2,500 | -0.21(-2.70%) |
May 12, 2003 | 7.770 | 7.770 | 7.770 | 7.770 | 500 | +0.14(+1.83%) |
May 09, 2003 | 7.600 | 7.630 | 7.600 | 7.630 | 9,900 | -0.01(-0.13%) |
May 08, 2003 | 7.640 | 7.640 | 7.640 | 7.640 | 19,400 | +0.08(+1.06%) |
May 07, 2003 | 7.540 | 7.600 | 7.500 | 7.560 | 41,600 | +0.02(+0.27%) |
May 06, 2003 | 7.620 | 7.780 | 7.540 | 7.540 | 4,000 | -0.15(-1.95%) |
May 05, 2003 | 7.690 | 7.690 | 7.690 | 7.690 | 100 | +0.10(+1.32%) |
May 02, 2003 | 7.650 | 7.650 | 7.590 | 7.590 | 1,300 | +0.09(+1.20%) |
May 01, 2003 | 7.510 | 7.540 | 7.500 | 7.500 | 2,900 | -0.01(-0.13%) |
Apr 30, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 700 | +0.00(+0.00%) |
Apr 29, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 300 | +0.10(+1.35%) |
Apr 28, 2003 | 7.410 | 7.410 | 7.410 | 7.410 | 400 | +0.00(+0.00%) |
Apr 25, 2003 | 7.550 | 7.600 | 7.410 | 7.410 | 5,700 | -0.09(-1.20%) |
Apr 24, 2003 | 7.500 | 7.500 | 7.500 | 7.500 | 2,700 | -0.10(-1.32%) |
Apr 23, 2003 | 7.650 | 7.650 | 7.500 | 7.600 | 4,200 | +0.06(+0.80%) |
Apr 22, 2003 | 7.500 | 7.550 | 7.450 | 7.540 | 14,000 | +0.01(+0.13%) |
Apr 21, 2003 | 7.750 | 7.780 | 7.530 | 7.530 | 2,900 | +0.06(+0.80%) |
Apr 17, 2003 | 7.450 | 7.600 | 7.450 | 7.470 | 3,600 | +0.00(+0.00%) |
Apr 16, 2003 | 7.450 | 7.590 | 7.450 | 7.470 | 2,600 | +0.02(+0.27%) |
Apr 15, 2003 | 7.450 | 7.550 | 7.450 | 7.450 | 2,300 | -0.13(-1.72%) |
Apr 14, 2003 | 7.550 | 7.580 | 7.550 | 7.580 | 600 | +0.13(+1.74%) |
Apr 11, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 800 | +0.00(+0.00%) |
Apr 10, 2003 | 7.610 | 7.690 | 7.450 | 7.450 | 2,600 | +0.10(+1.36%) |
Apr 09, 2003 | 7.560 | 7.560 | 7.350 | 7.350 | 1,500 | -0.14(-1.87%) |
Apr 08, 2003 | 7.500 | 7.500 | 7.490 | 7.490 | 6,500 | +0.13(+1.77%) |
Apr 07, 2003 | 7.350 | 7.360 | 7.350 | 7.360 | 900 | +0.01(+0.14%) |
Apr 04, 2003 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | -0.01(-0.14%) |
Apr 03, 2003 | 7.350 | 7.360 | 7.350 | 7.360 | 300 | -0.38(-4.91%) |
Apr 02, 2003 | 7.520 | 7.740 | 7.460 | 7.740 | 10,300 | +0.35(+4.74%) |
Apr 01, 2003 | 7.420 | 7.420 | 7.370 | 7.390 | 2,500 | +0.07(+0.96%) |
Mar 31, 2003 | 7.310 | 7.320 | 7.310 | 7.320 | 1,200 | -0.04(-0.54%) |
Mar 28, 2003 | 7.310 | 7.360 | 7.310 | 7.360 | 2,000 | +0.18(+2.51%) |
Mar 27, 2003 | 7.170 | 7.180 | 7.160 | 7.180 | 1,200 | +0.02(+0.28%) |
Mar 26, 2003 | 7.150 | 7.160 | 7.150 | 7.160 | 3,900 | -0.04(-0.56%) |
Mar 25, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | +0.03(+0.42%) |
Mar 24, 2003 | 7.070 | 7.180 | 7.070 | 7.170 | 1,100 | -0.03(-0.42%) |
Mar 21, 2003 | 6.950 | 7.210 | 6.950 | 7.200 | 9,300 | +0.30(+4.35%) |
Mar 20, 2003 | 6.970 | 7.000 | 6.900 | 6.900 | 2,500 | -0.05(-0.72%) |
Mar 19, 2003 | 6.900 | 6.950 | 6.850 | 6.950 | 1,800 | +0.05(+0.72%) |
Mar 18, 2003 | 6.900 | 6.900 | 6.900 | 6.900 | 700 | +0.04(+0.58%) |
Mar 17, 2003 | 6.850 | 6.970 | 6.850 | 6.860 | 900 | +0.06(+0.88%) |
Mar 14, 2003 | 6.950 | 6.950 | 6.800 | 6.800 | 700 | -0.15(-2.16%) |
Mar 13, 2003 | 7.000 | 6.990 | 6.950 | 6.950 | 3,900 | +0.00(+0.00%) |
Mar 12, 2003 | 7.000 | 7.000 | 6.950 | 6.950 | 220,000 | -0.10(-1.42%) |
Mar 11, 2003 | 7.150 | 7.160 | 7.050 | 7.050 | 3,300 | -0.11(-1.54%) |
Mar 10, 2003 | 7.220 | 7.220 | 7.160 | 7.160 | 3,200 | -0.07(-0.97%) |
Mar 07, 2003 | 7.240 | 7.240 | 7.230 | 7.230 | 1,000 | +0.00(+0.00%) |
Mar 06, 2003 | 7.260 | 7.310 | 7.230 | 7.230 | 9,800 | -0.10(-1.36%) |
Mar 05, 2003 | 7.150 | 7.330 | 7.150 | 7.330 | 15,000 | +0.13(+1.81%) |
Mar 04, 2003 | 7.250 | 7.330 | 7.200 | 7.200 | 4,200 | -0.21(-2.83%) |