Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.50 | 11.32 | 10.33 | 11.20 | 1,092,700 | +0.68(+6.46%) |
May 29, 2003 | 9.490 | 10.53 | 9.370 | 10.52 | 717,700 | +1.08(+11.44%) |
May 28, 2003 | 9.250 | 9.800 | 9.180 | 9.440 | 435,100 | +0.15(+1.61%) |
May 27, 2003 | 8.260 | 9.290 | 8.260 | 9.290 | 738,700 | +1.10(+13.43%) |
May 23, 2003 | 7.880 | 8.250 | 7.780 | 8.190 | 270,600 | +0.38(+4.87%) |
May 22, 2003 | 7.100 | 7.890 | 7.100 | 7.810 | 129,800 | +0.08(+1.03%) |
May 21, 2003 | 7.590 | 7.760 | 7.510 | 7.730 | 137,700 | +0.15(+1.98%) |
May 20, 2003 | 7.800 | 7.850 | 7.460 | 7.580 | 154,200 | -0.12(-1.56%) |
May 19, 2003 | 7.750 | 7.900 | 7.480 | 7.700 | 382,800 | -0.08(-0.96%) |
May 16, 2003 | 7.600 | 7.990 | 7.590 | 7.775 | 465,400 | -0.21(-2.69%) |
May 15, 2003 | 7.750 | 8.040 | 7.650 | 7.990 | 302,600 | +0.03(+0.38%) |
May 14, 2003 | 7.740 | 8.000 | 7.740 | 7.960 | 246,600 | +0.12(+1.53%) |
May 13, 2003 | 7.760 | 7.960 | 7.690 | 7.840 | 349,900 | +0.00(+0.00%) |
May 12, 2003 | 7.780 | 7.950 | 7.550 | 7.840 | 250,800 | -0.02(-0.25%) |
May 09, 2003 | 7.820 | 8.070 | 7.820 | 7.860 | 209,800 | +0.07(+0.90%) |
May 08, 2003 | 8.000 | 8.000 | 7.750 | 7.790 | 292,600 | -0.13(-1.64%) |
May 07, 2003 | 8.020 | 8.080 | 7.890 | 7.920 | 206,900 | -0.12(-1.49%) |
May 06, 2003 | 8.090 | 8.220 | 8.030 | 8.040 | 227,300 | -0.01(-0.12%) |
May 05, 2003 | 8.260 | 8.370 | 7.940 | 8.050 | 187,000 | -0.08(-0.98%) |
May 02, 2003 | 8.050 | 8.290 | 8.050 | 8.130 | 339,800 | +0.06(+0.74%) |
May 01, 2003 | 7.950 | 8.100 | 7.820 | 8.070 | 186,900 | +0.09(+1.13%) |
Apr 30, 2003 | 8.010 | 8.130 | 7.870 | 7.980 | 321,200 | -0.06(-0.75%) |
Apr 29, 2003 | 8.240 | 8.460 | 7.960 | 8.040 | 277,700 | -0.14(-1.71%) |
Apr 28, 2003 | 8.040 | 8.200 | 7.930 | 8.180 | 239,600 | +0.09(+1.11%) |
Apr 25, 2003 | 8.000 | 8.250 | 7.920 | 8.090 | 139,800 | +0.08(+1.00%) |
Apr 24, 2003 | 8.350 | 8.350 | 7.900 | 8.010 | 217,600 | -0.14(-1.72%) |
Apr 23, 2003 | 8.000 | 8.400 | 8.000 | 8.150 | 494,800 | +0.15(+1.88%) |
Apr 22, 2003 | 7.300 | 8.030 | 7.270 | 8.000 | 227,400 | +0.62(+8.40%) |
Apr 21, 2003 | 7.300 | 7.440 | 7.300 | 7.380 | 71,300 | +0.03(+0.41%) |
Apr 17, 2003 | 7.330 | 7.440 | 7.150 | 7.350 | 173,200 | +0.20(+2.80%) |
Apr 16, 2003 | 7.050 | 7.240 | 7.040 | 7.150 | 138,600 | +0.15(+2.14%) |
Apr 15, 2003 | 6.780 | 7.050 | 6.690 | 7.000 | 204,100 | +0.22(+3.24%) |
Apr 14, 2003 | 6.550 | 6.780 | 6.530 | 6.780 | 153,000 | +0.20(+3.04%) |
Apr 11, 2003 | 6.750 | 6.890 | 6.400 | 6.580 | 178,200 | -0.15(-2.23%) |
Apr 10, 2003 | 6.800 | 6.870 | 6.700 | 6.730 | 209,000 | -0.12(-1.75%) |
Apr 09, 2003 | 6.870 | 6.970 | 6.760 | 6.850 | 457,700 | +0.01(+0.16%) |
Apr 08, 2003 | 6.570 | 6.900 | 6.550 | 6.839 | 167,400 | +0.09(+1.33%) |
Apr 07, 2003 | 6.460 | 6.900 | 6.450 | 6.749 | 432,600 | +0.34(+5.29%) |
Apr 04, 2003 | 6.740 | 6.790 | 6.410 | 6.410 | 265,800 | -0.30(-4.47%) |
Apr 03, 2003 | 6.360 | 6.720 | 6.350 | 6.710 | 490,700 | +0.28(+4.35%) |
Apr 02, 2003 | 6.350 | 6.490 | 6.210 | 6.430 | 272,500 | +0.08(+1.26%) |
Apr 01, 2003 | 6.300 | 6.380 | 6.140 | 6.350 | 569,700 | +0.03(+0.47%) |
Mar 31, 2003 | 6.280 | 6.371 | 6.210 | 6.320 | 332,737 | +0.00(+0.00%) |
Mar 28, 2003 | 6.180 | 6.450 | 6.120 | 6.320 | 467,641 | +0.16(+2.60%) |
Mar 27, 2003 | 6.250 | 6.250 | 5.850 | 6.160 | 301,085 | +0.08(+1.32%) |
Mar 26, 2003 | 5.900 | 6.140 | 5.900 | 6.080 | 230,379 | +0.09(+1.50%) |
Mar 25, 2003 | 5.750 | 6.030 | 5.690 | 5.990 | 210,275 | +0.06(+1.01%) |
Mar 24, 2003 | 6.100 | 6.170 | 5.930 | 5.930 | 183,590 | -0.21(-3.42%) |
Mar 21, 2003 | 6.340 | 6.350 | 5.750 | 6.140 | 635,478 | +0.16(+2.68%) |
Mar 20, 2003 | 5.800 | 6.100 | 5.800 | 5.980 | 307,100 | +0.13(+2.22%) |
Mar 19, 2003 | 5.800 | 5.950 | 5.650 | 5.850 | 282,106 | -0.05(-0.85%) |
Mar 18, 2003 | 5.620 | 5.950 | 5.620 | 5.900 | 215,430 | +0.26(+4.61%) |
Mar 17, 2003 | 5.250 | 5.780 | 5.170 | 5.640 | 208,568 | +0.29(+5.42%) |
Mar 14, 2003 | 5.420 | 5.470 | 5.270 | 5.350 | 203,200 | -0.05(-0.93%) |
Mar 13, 2003 | 5.110 | 5.400 | 5.100 | 5.400 | 476,900 | +0.45(+9.09%) |
Mar 12, 2003 | 4.670 | 4.980 | 4.660 | 4.950 | 258,885 | +0.19(+3.99%) |
Mar 11, 2003 | 4.470 | 4.810 | 4.470 | 4.760 | 192,200 | +0.24(+5.31%) |
Mar 10, 2003 | 4.430 | 4.700 | 4.280 | 4.520 | 160,200 | +0.06(+1.35%) |
Mar 07, 2003 | 4.540 | 4.730 | 4.450 | 4.460 | 175,900 | -0.29(-6.11%) |
Mar 06, 2003 | 5.000 | 5.100 | 4.630 | 4.750 | 298,300 | -0.31(-6.18%) |
Mar 05, 2003 | 4.890 | 5.120 | 4.890 | 5.063 | 72,100 | +0.17(+3.53%) |
Mar 04, 2003 | 4.860 | 4.950 | 4.830 | 4.890 | 79,700 | -0.01(-0.20%) |