Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.800 | 8.910 | 8.620 | 8.850 | 75,400 | +0.13(+1.49%) |
May 29, 2003 | 8.580 | 8.800 | 8.580 | 8.720 | 123,700 | +0.17(+1.99%) |
May 28, 2003 | 8.550 | 8.660 | 8.450 | 8.550 | 63,100 | +0.05(+0.59%) |
May 27, 2003 | 8.500 | 8.780 | 8.500 | 8.500 | 10,300 | +0.00(+0.00%) |
May 23, 2003 | 8.370 | 8.550 | 8.370 | 8.500 | 48,800 | +0.06(+0.71%) |
May 22, 2003 | 8.300 | 8.450 | 8.200 | 8.440 | 63,400 | -0.01(-0.12%) |
May 21, 2003 | 8.390 | 8.550 | 8.380 | 8.450 | 40,600 | -0.04(-0.47%) |
May 20, 2003 | 8.250 | 8.560 | 8.250 | 8.490 | 63,100 | +0.23(+2.78%) |
May 19, 2003 | 8.330 | 8.340 | 8.050 | 8.260 | 64,400 | +0.15(+1.85%) |
May 16, 2003 | 8.100 | 8.460 | 8.100 | 8.110 | 48,400 | -0.35(-4.14%) |
May 15, 2003 | 8.460 | 8.600 | 7.800 | 8.460 | 76,700 | -0.02(-0.24%) |
May 14, 2003 | 8.790 | 8.850 | 8.480 | 8.480 | 39,400 | -0.21(-2.42%) |
May 13, 2003 | 8.550 | 9.000 | 8.340 | 8.690 | 215,700 | -0.05(-0.57%) |
May 12, 2003 | 8.820 | 8.890 | 8.500 | 8.740 | 43,700 | -0.11(-1.24%) |
May 09, 2003 | 8.760 | 9.000 | 8.410 | 8.850 | 40,600 | +0.09(+1.03%) |
May 08, 2003 | 8.890 | 8.930 | 8.720 | 8.760 | 17,700 | -0.15(-1.68%) |
May 07, 2003 | 9.000 | 9.090 | 8.900 | 8.910 | 33,700 | -0.09(-1.00%) |
May 06, 2003 | 8.920 | 9.170 | 8.910 | 9.000 | 111,700 | +0.14(+1.58%) |
May 05, 2003 | 8.450 | 8.910 | 8.440 | 8.860 | 53,900 | +0.34(+3.99%) |
May 02, 2003 | 8.680 | 8.790 | 8.440 | 8.520 | 148,700 | +0.12(+1.43%) |
May 01, 2003 | 8.620 | 8.640 | 8.350 | 8.400 | 25,900 | -0.13(-1.52%) |
Apr 30, 2003 | 8.300 | 8.620 | 8.300 | 8.530 | 58,300 | +0.18(+2.16%) |
Apr 29, 2003 | 8.340 | 8.730 | 8.330 | 8.350 | 16,800 | -0.10(-1.18%) |
Apr 28, 2003 | 8.480 | 8.600 | 8.400 | 8.450 | 39,800 | +0.08(+0.96%) |
Apr 25, 2003 | 8.300 | 8.430 | 8.300 | 8.370 | 8,500 | +0.03(+0.36%) |
Apr 24, 2003 | 8.410 | 8.440 | 8.270 | 8.340 | 22,900 | -0.01(-0.12%) |
Apr 23, 2003 | 8.260 | 8.450 | 8.250 | 8.350 | 14,100 | -0.01(-0.12%) |
Apr 22, 2003 | 8.200 | 8.480 | 8.200 | 8.360 | 28,400 | +0.13(+1.57%) |
Apr 21, 2003 | 8.490 | 8.490 | 8.231 | 8.231 | 14,000 | -0.23(-2.71%) |
Apr 17, 2003 | 8.450 | 8.550 | 8.280 | 8.460 | 7,400 | +0.21(+2.55%) |
Apr 16, 2003 | 8.330 | 8.330 | 8.250 | 8.250 | 19,800 | -0.08(-0.96%) |
Apr 15, 2003 | 8.360 | 8.380 | 8.240 | 8.330 | 12,700 | -0.12(-1.42%) |
Apr 14, 2003 | 8.170 | 8.520 | 8.170 | 8.450 | 20,000 | +0.20(+2.42%) |
Apr 11, 2003 | 8.280 | 8.450 | 8.200 | 8.250 | 14,900 | +0.00(+0.00%) |
Apr 10, 2003 | 8.290 | 8.340 | 8.200 | 8.250 | 73,200 | -0.04(-0.48%) |
Apr 09, 2003 | 8.150 | 8.520 | 8.100 | 8.290 | 84,500 | +0.04(+0.48%) |
Apr 08, 2003 | 8.510 | 8.520 | 8.140 | 8.250 | 86,900 | -0.33(-3.85%) |
Apr 07, 2003 | 8.310 | 8.880 | 8.310 | 8.580 | 116,900 | +0.19(+2.26%) |
Apr 04, 2003 | 8.460 | 8.520 | 8.270 | 8.390 | 36,300 | -0.05(-0.59%) |
Apr 03, 2003 | 8.400 | 8.450 | 8.200 | 8.440 | 55,500 | +0.19(+2.30%) |
Apr 02, 2003 | 8.310 | 8.310 | 8.200 | 8.250 | 138,800 | +0.03(+0.36%) |
Apr 01, 2003 | 8.200 | 8.370 | 8.200 | 8.220 | 52,100 | -0.03(-0.36%) |
Mar 31, 2003 | 8.450 | 8.500 | 8.200 | 8.250 | 28,300 | -0.14(-1.67%) |
Mar 28, 2003 | 8.520 | 8.520 | 8.390 | 8.390 | 15,200 | +0.06(+0.73%) |
Mar 27, 2003 | 8.570 | 8.600 | 8.240 | 8.329 | 105,600 | -0.13(-1.55%) |
Mar 26, 2003 | 8.170 | 8.650 | 8.170 | 8.460 | 126,800 | +0.18(+2.17%) |
Mar 25, 2003 | 8.222 | 8.289 | 8.140 | 8.280 | 178,854 | +0.03(+0.36%) |
Mar 24, 2003 | 8.170 | 8.470 | 8.140 | 8.250 | 50,300 | -0.28(-3.28%) |
Mar 21, 2003 | 8.500 | 8.690 | 8.350 | 8.530 | 84,600 | +0.19(+2.29%) |
Mar 20, 2003 | 8.080 | 8.339 | 7.860 | 8.339 | 87,500 | +0.25(+3.08%) |
Mar 19, 2003 | 7.860 | 8.200 | 7.752 | 8.090 | 73,137 | +0.22(+2.80%) |
Mar 18, 2003 | 7.580 | 7.880 | 7.580 | 7.870 | 60,349 | +0.14(+1.81%) |
Mar 17, 2003 | 7.500 | 7.730 | 7.400 | 7.730 | 73,129 | +0.16(+2.11%) |
Mar 14, 2003 | 7.590 | 7.680 | 7.430 | 7.570 | 95,653 | +0.11(+1.47%) |
Mar 13, 2003 | 7.400 | 7.540 | 7.190 | 7.460 | 182,100 | +0.31(+4.34%) |
Mar 12, 2003 | 7.040 | 7.210 | 7.040 | 7.150 | 164,300 | +0.12(+1.71%) |
Mar 11, 2003 | 6.980 | 7.130 | 6.980 | 7.030 | 27,300 | +0.07(+1.01%) |
Mar 10, 2003 | 7.120 | 7.120 | 6.800 | 6.960 | 164,300 | -0.09(-1.28%) |
Mar 07, 2003 | 7.550 | 7.550 | 7.050 | 7.050 | 68,800 | -0.51(-6.72%) |
Mar 06, 2003 | 7.700 | 7.760 | 7.400 | 7.558 | 405,200 | -0.24(-3.10%) |
Mar 05, 2003 | 7.670 | 7.990 | 7.670 | 7.800 | 101,600 | +0.10(+1.30%) |
Mar 04, 2003 | 7.700 | 7.840 | 7.460 | 7.700 | 72,000 | +0.25(+3.36%) |