Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.61 | 11.40 | 10.61 | 11.13 | 311,200 | +0.53(+5.00%) |
May 29, 2003 | 10.93 | 11.61 | 10.49 | 10.60 | 351,700 | -0.22(-2.03%) |
May 28, 2003 | 13.24 | 13.31 | 10.19 | 10.82 | 878,700 | -2.40(-18.15%) |
May 27, 2003 | 11.90 | 13.40 | 11.90 | 13.22 | 597,700 | +1.32(+11.09%) |
May 23, 2003 | 12.45 | 12.50 | 11.90 | 11.90 | 203,900 | -0.33(-2.70%) |
May 22, 2003 | 11.74 | 12.35 | 11.74 | 12.23 | 394,500 | +0.30(+2.51%) |
May 21, 2003 | 12.28 | 12.28 | 11.65 | 11.93 | 192,500 | -0.26(-2.13%) |
May 20, 2003 | 12.10 | 12.30 | 11.81 | 12.19 | 325,600 | +0.14(+1.16%) |
May 19, 2003 | 11.96 | 12.33 | 11.56 | 12.05 | 218,200 | +0.19(+1.60%) |
May 16, 2003 | 12.30 | 12.60 | 11.58 | 11.86 | 495,400 | -0.07(-0.59%) |
May 15, 2003 | 10.69 | 12.22 | 10.65 | 11.93 | 857,300 | +1.78(+17.54%) |
May 14, 2003 | 9.730 | 10.16 | 9.450 | 10.15 | 221,400 | +0.35(+3.57%) |
May 13, 2003 | 9.950 | 9.950 | 9.360 | 9.800 | 168,300 | -0.13(-1.31%) |
May 12, 2003 | 9.950 | 9.960 | 9.600 | 9.930 | 249,100 | +0.18(+1.85%) |
May 09, 2003 | 9.690 | 9.900 | 9.530 | 9.750 | 210,200 | +0.16(+1.67%) |
May 08, 2003 | 9.710 | 10.10 | 9.560 | 9.590 | 295,700 | +0.11(+1.16%) |
May 07, 2003 | 9.260 | 9.900 | 9.100 | 9.480 | 641,500 | +0.37(+4.06%) |
May 06, 2003 | 10.48 | 10.48 | 8.850 | 9.110 | 600,200 | -0.59(-6.08%) |
May 05, 2003 | 10.23 | 10.44 | 9.600 | 9.700 | 620,700 | +0.07(+0.73%) |
May 02, 2003 | 9.700 | 9.840 | 9.270 | 9.630 | 1,016,800 | +0.76(+8.57%) |
May 01, 2003 | 8.460 | 9.000 | 8.420 | 8.870 | 238,200 | +0.32(+3.74%) |
Apr 30, 2003 | 8.050 | 8.750 | 8.050 | 8.550 | 256,700 | +0.42(+5.17%) |
Apr 29, 2003 | 8.170 | 8.410 | 8.040 | 8.130 | 287,300 | +0.13(+1.63%) |
Apr 28, 2003 | 8.250 | 8.340 | 7.860 | 8.000 | 292,100 | -0.25(-3.03%) |
Apr 25, 2003 | 8.440 | 8.450 | 7.800 | 8.250 | 193,800 | -0.19(-2.25%) |
Apr 24, 2003 | 8.600 | 8.750 | 8.300 | 8.440 | 467,900 | +0.07(+0.84%) |
Apr 23, 2003 | 8.000 | 8.530 | 7.950 | 8.370 | 572,800 | +0.46(+5.82%) |
Apr 22, 2003 | 7.500 | 8.170 | 7.450 | 7.910 | 492,000 | +0.41(+5.47%) |
Apr 21, 2003 | 7.650 | 7.700 | 7.260 | 7.500 | 259,800 | -0.10(-1.32%) |
Apr 17, 2003 | 7.600 | 7.950 | 7.580 | 7.600 | 411,500 | +0.00(+0.00%) |
Apr 16, 2003 | 7.150 | 7.680 | 7.020 | 7.600 | 721,400 | +0.49(+6.89%) |
Apr 15, 2003 | 6.730 | 7.330 | 6.650 | 7.110 | 797,700 | +0.36(+5.36%) |
Apr 14, 2003 | 6.270 | 6.870 | 6.250 | 6.748 | 1,184,200 | +0.57(+9.19%) |
Apr 11, 2003 | 5.350 | 6.240 | 5.350 | 6.180 | 588,300 | +0.59(+10.55%) |
Apr 10, 2003 | 5.580 | 5.590 | 5.050 | 5.590 | 85,900 | -0.10(-1.76%) |
Apr 09, 2003 | 5.710 | 5.860 | 5.570 | 5.690 | 31,700 | +0.00(+0.00%) |
Apr 08, 2003 | 5.650 | 5.940 | 5.520 | 5.690 | 32,700 | +0.07(+1.25%) |
Apr 07, 2003 | 5.400 | 5.720 | 5.300 | 5.620 | 76,600 | +0.22(+4.07%) |
Apr 04, 2003 | 5.650 | 5.650 | 5.100 | 5.400 | 169,000 | -0.12(-2.17%) |
Apr 03, 2003 | 5.980 | 5.980 | 5.500 | 5.520 | 120,300 | -0.38(-6.44%) |
Apr 02, 2003 | 5.950 | 6.000 | 5.770 | 5.900 | 171,300 | -0.05(-0.84%) |
Apr 01, 2003 | 6.080 | 6.080 | 5.900 | 5.950 | 171,400 | -0.09(-1.49%) |
Mar 31, 2003 | 6.080 | 6.150 | 5.910 | 6.040 | 143,200 | -0.08(-1.31%) |
Mar 28, 2003 | 6.140 | 6.140 | 6.030 | 6.120 | 123,800 | +0.06(+0.99%) |
Mar 27, 2003 | 5.960 | 6.120 | 5.960 | 6.060 | 241,400 | +0.11(+1.85%) |
Mar 26, 2003 | 6.020 | 6.140 | 5.910 | 5.950 | 121,000 | -0.15(-2.46%) |
Mar 25, 2003 | 6.250 | 6.260 | 5.950 | 6.100 | 214,900 | +0.00(+0.00%) |
Mar 24, 2003 | 5.750 | 6.550 | 5.710 | 6.100 | 343,642 | +0.08(+1.33%) |
Mar 21, 2003 | 5.850 | 6.500 | 5.750 | 6.020 | 506,100 | +0.73(+13.82%) |
Mar 20, 2003 | 5.150 | 5.300 | 4.860 | 5.289 | 41,300 | +0.13(+2.50%) |
Mar 19, 2003 | 5.350 | 5.420 | 4.950 | 5.160 | 79,300 | -0.19(-3.55%) |
Mar 18, 2003 | 5.370 | 5.540 | 5.350 | 5.350 | 14,100 | -0.05(-0.93%) |
Mar 17, 2003 | 5.040 | 5.450 | 5.040 | 5.400 | 55,000 | +0.33(+6.49%) |
Mar 14, 2003 | 4.660 | 5.100 | 4.660 | 5.071 | 3,370,000 | +0.15(+3.07%) |
Mar 13, 2003 | 4.800 | 4.920 | 4.740 | 4.920 | 10,800 | +0.02(+0.41%) |
Mar 12, 2003 | 4.770 | 4.900 | 4.510 | 4.900 | 25,500 | +0.07(+1.45%) |
Mar 11, 2003 | 4.650 | 4.840 | 4.650 | 4.830 | 25,400 | +0.11(+2.33%) |
Mar 10, 2003 | 4.620 | 4.870 | 4.510 | 4.720 | 62,700 | +0.11(+2.39%) |
Mar 07, 2003 | 4.090 | 4.830 | 4.090 | 4.610 | 41,100 | +0.52(+12.74%) |
Mar 06, 2003 | 3.990 | 4.100 | 3.960 | 4.089 | 29,700 | +0.09(+2.23%) |
Mar 05, 2003 | 3.910 | 4.000 | 3.900 | 4.000 | 11,000 | +0.12(+3.07%) |
Mar 04, 2003 | 3.870 | 4.040 | 3.870 | 3.881 | 49,000 | +0.01(+0.28%) |