Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.530 | 7.540 | 7.270 | 7.450 | 1,271,000 | +0.04(+0.54%) |
May 29, 2003 | 7.210 | 7.500 | 7.170 | 7.410 | 1,236,600 | +0.16(+2.21%) |
May 28, 2003 | 7.310 | 7.640 | 7.170 | 7.250 | 1,447,700 | -0.01(-0.14%) |
May 27, 2003 | 6.800 | 7.320 | 6.750 | 7.260 | 1,313,400 | +0.35(+5.07%) |
May 23, 2003 | 6.920 | 6.950 | 6.810 | 6.910 | 583,200 | -0.02(-0.29%) |
May 22, 2003 | 6.720 | 6.950 | 6.650 | 6.930 | 1,139,100 | +0.25(+3.74%) |
May 21, 2003 | 6.950 | 6.960 | 6.610 | 6.680 | 1,121,700 | -0.28(-4.02%) |
May 20, 2003 | 6.980 | 7.170 | 6.920 | 6.960 | 761,200 | -0.02(-0.29%) |
May 19, 2003 | 7.150 | 7.300 | 6.860 | 6.980 | 1,861,100 | -0.12(-1.69%) |
May 16, 2003 | 6.930 | 7.380 | 6.870 | 7.100 | 1,125,800 | +0.04(+0.57%) |
May 15, 2003 | 7.060 | 7.210 | 6.960 | 7.060 | 906,700 | +0.01(+0.14%) |
May 14, 2003 | 7.400 | 7.650 | 6.960 | 7.050 | 1,723,600 | -0.31(-4.21%) |
May 13, 2003 | 6.980 | 7.430 | 6.940 | 7.360 | 1,372,800 | +0.24(+3.37%) |
May 12, 2003 | 6.700 | 7.140 | 6.630 | 7.120 | 1,748,500 | +0.44(+6.59%) |
May 09, 2003 | 6.680 | 6.770 | 6.570 | 6.680 | 487,400 | +0.04(+0.60%) |
May 08, 2003 | 6.730 | 6.870 | 6.560 | 6.640 | 714,100 | -0.10(-1.48%) |
May 07, 2003 | 6.700 | 6.800 | 6.550 | 6.740 | 1,021,600 | +0.01(+0.15%) |
May 06, 2003 | 6.300 | 6.800 | 6.270 | 6.730 | 1,568,500 | +0.37(+5.82%) |
May 05, 2003 | 6.120 | 6.470 | 6.120 | 6.360 | 1,017,000 | +0.24(+3.92%) |
May 02, 2003 | 5.970 | 6.200 | 5.950 | 6.120 | 1,105,400 | +0.15(+2.51%) |
May 01, 2003 | 6.010 | 6.010 | 5.860 | 5.970 | 568,300 | -0.03(-0.50%) |
Apr 30, 2003 | 6.040 | 6.140 | 5.810 | 6.000 | 1,192,600 | -0.10(-1.64%) |
Apr 29, 2003 | 6.080 | 6.240 | 6.080 | 6.100 | 498,100 | +0.01(+0.16%) |
Apr 28, 2003 | 5.950 | 6.100 | 5.910 | 6.090 | 643,900 | +0.14(+2.35%) |
Apr 25, 2003 | 6.090 | 6.130 | 5.900 | 5.950 | 407,600 | -0.09(-1.49%) |
Apr 24, 2003 | 6.150 | 6.180 | 6.000 | 6.040 | 477,400 | -0.11(-1.79%) |
Apr 23, 2003 | 6.250 | 6.270 | 6.020 | 6.150 | 720,900 | -0.10(-1.60%) |
Apr 22, 2003 | 5.780 | 6.260 | 5.600 | 6.250 | 1,273,600 | +0.11(+1.79%) |
Apr 21, 2003 | 6.040 | 6.200 | 6.000 | 6.140 | 490,500 | +0.09(+1.49%) |
Apr 17, 2003 | 6.080 | 6.100 | 5.930 | 6.050 | 698,300 | +0.05(+0.83%) |
Apr 16, 2003 | 5.880 | 6.030 | 5.850 | 6.000 | 915,800 | +0.20(+3.45%) |
Apr 15, 2003 | 5.690 | 5.850 | 5.680 | 5.800 | 757,400 | -0.02(-0.34%) |
Apr 14, 2003 | 5.750 | 5.830 | 5.650 | 5.820 | 412,900 | +0.17(+3.01%) |
Apr 11, 2003 | 5.660 | 5.740 | 5.650 | 5.650 | 241,400 | +0.00(+0.00%) |
Apr 10, 2003 | 5.790 | 5.840 | 5.650 | 5.650 | 240,700 | -0.12(-2.08%) |
Apr 09, 2003 | 5.700 | 5.900 | 5.670 | 5.770 | 482,600 | +0.09(+1.58%) |
Apr 08, 2003 | 5.810 | 5.900 | 5.650 | 5.680 | 539,600 | -0.12(-2.07%) |
Apr 07, 2003 | 5.830 | 5.910 | 5.700 | 5.800 | 688,300 | +0.17(+3.02%) |
Apr 04, 2003 | 5.680 | 5.750 | 5.570 | 5.630 | 580,300 | -0.02(-0.35%) |
Apr 03, 2003 | 5.740 | 5.800 | 5.640 | 5.650 | 353,200 | -0.10(-1.74%) |
Apr 02, 2003 | 5.670 | 5.800 | 5.650 | 5.750 | 768,500 | +0.18(+3.23%) |
Apr 01, 2003 | 5.310 | 5.650 | 5.260 | 5.570 | 980,500 | +0.14(+2.58%) |
Mar 31, 2003 | 5.540 | 5.680 | 5.400 | 5.430 | 1,129,961 | -0.29(-5.07%) |
Mar 28, 2003 | 6.060 | 6.060 | 5.710 | 5.720 | 1,003,274 | -0.33(-5.45%) |
Mar 27, 2003 | 5.840 | 6.050 | 5.840 | 6.050 | 1,203,701 | +0.18(+3.07%) |
Mar 26, 2003 | 5.740 | 5.950 | 5.580 | 5.870 | 2,346,858 | -0.13(-2.17%) |
Mar 25, 2003 | 6.320 | 6.430 | 5.910 | 6.000 | 2,273,692 | -0.34(-5.36%) |
Mar 24, 2003 | 6.090 | 6.410 | 6.025 | 6.340 | 1,808,994 | +0.14(+2.26%) |
Mar 21, 2003 | 6.190 | 6.290 | 5.990 | 6.200 | 1,999,982 | +0.17(+2.82%) |
Mar 20, 2003 | 5.840 | 6.110 | 5.840 | 6.030 | 344,220 | +0.07(+1.19%) |
Mar 19, 2003 | 6.110 | 6.250 | 5.880 | 5.959 | 1,027,156 | +0.02(+0.32%) |
Mar 18, 2003 | 5.860 | 5.950 | 5.650 | 5.940 | 945,338 | +0.12(+2.06%) |
Mar 17, 2003 | 5.541 | 5.830 | 5.520 | 5.820 | 962,107 | +0.22(+3.93%) |
Mar 14, 2003 | 5.850 | 5.900 | 5.530 | 5.600 | 772,786 | -0.25(-4.27%) |
Mar 13, 2003 | 5.680 | 5.900 | 5.630 | 5.850 | 899,700 | +0.22(+3.91%) |
Mar 12, 2003 | 5.480 | 5.670 | 5.300 | 5.630 | 928,668 | +0.12(+2.18%) |
Mar 11, 2003 | 5.550 | 5.730 | 5.430 | 5.510 | 1,232,300 | -0.04(-0.72%) |
Mar 10, 2003 | 5.830 | 5.840 | 5.500 | 5.550 | 781,900 | -0.31(-5.29%) |
Mar 07, 2003 | 5.840 | 6.010 | 5.700 | 5.860 | 767,600 | +0.01(+0.17%) |
Mar 06, 2003 | 5.810 | 5.920 | 5.770 | 5.850 | 583,300 | +0.00(+0.00%) |
Mar 05, 2003 | 5.830 | 5.990 | 5.770 | 5.850 | 669,200 | +0.02(+0.34%) |
Mar 04, 2003 | 6.000 | 6.040 | 5.800 | 5.830 | 1,004,800 | -0.17(-2.83%) |