Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.770 | 9.950 | 9.430 | 9.600 | 65,800 | -0.08(-0.83%) |
May 29, 2003 | 9.050 | 9.750 | 9.000 | 9.680 | 61,000 | +0.72(+8.04%) |
May 28, 2003 | 8.910 | 9.050 | 8.910 | 8.960 | 65,400 | +0.01(+0.11%) |
May 27, 2003 | 9.040 | 9.050 | 8.840 | 8.950 | 29,000 | +0.05(+0.56%) |
May 23, 2003 | 8.850 | 9.050 | 8.840 | 8.900 | 37,200 | -0.02(-0.22%) |
May 22, 2003 | 8.890 | 9.150 | 8.820 | 8.920 | 80,900 | +0.00(+0.00%) |
May 21, 2003 | 8.810 | 9.170 | 8.810 | 8.920 | 36,400 | -0.17(-1.88%) |
May 20, 2003 | 9.350 | 9.350 | 9.010 | 9.091 | 37,300 | -0.07(-0.75%) |
May 19, 2003 | 9.100 | 9.380 | 9.100 | 9.160 | 26,400 | -0.15(-1.61%) |
May 16, 2003 | 9.360 | 9.800 | 9.300 | 9.310 | 87,900 | -0.39(-4.02%) |
May 15, 2003 | 9.860 | 9.900 | 9.400 | 9.700 | 33,700 | -0.13(-1.32%) |
May 14, 2003 | 9.410 | 9.880 | 9.410 | 9.830 | 51,800 | +0.33(+3.47%) |
May 13, 2003 | 9.470 | 9.500 | 9.190 | 9.500 | 114,800 | -0.10(-1.04%) |
May 12, 2003 | 9.270 | 9.600 | 8.760 | 9.600 | 123,300 | +0.18(+1.91%) |
May 09, 2003 | 8.970 | 9.420 | 8.970 | 9.420 | 83,300 | +0.31(+3.40%) |
May 08, 2003 | 8.640 | 9.150 | 8.630 | 9.110 | 34,100 | +0.42(+4.82%) |
May 07, 2003 | 8.870 | 9.090 | 8.500 | 8.691 | 81,600 | -0.17(-1.91%) |
May 06, 2003 | 8.770 | 9.200 | 8.770 | 8.860 | 49,000 | +0.09(+1.03%) |
May 05, 2003 | 9.000 | 9.000 | 8.640 | 8.770 | 42,400 | -0.20(-2.23%) |
May 02, 2003 | 8.990 | 9.110 | 8.900 | 8.970 | 21,900 | +0.04(+0.45%) |
May 01, 2003 | 8.800 | 9.020 | 8.540 | 8.930 | 37,200 | +0.12(+1.37%) |
Apr 30, 2003 | 8.820 | 8.930 | 8.730 | 8.809 | 13,400 | -0.04(-0.46%) |
Apr 29, 2003 | 8.970 | 8.970 | 8.800 | 8.850 | 17,500 | -0.05(-0.56%) |
Apr 28, 2003 | 8.900 | 9.000 | 8.600 | 8.900 | 42,900 | +0.31(+3.61%) |
Apr 25, 2003 | 8.450 | 8.700 | 8.120 | 8.590 | 148,100 | +0.12(+1.42%) |
Apr 24, 2003 | 8.700 | 8.750 | 8.460 | 8.470 | 49,400 | -0.23(-2.64%) |
Apr 23, 2003 | 8.930 | 8.930 | 8.580 | 8.700 | 22,500 | -0.06(-0.68%) |
Apr 22, 2003 | 8.060 | 9.020 | 8.020 | 8.760 | 117,400 | +0.70(+8.68%) |
Apr 21, 2003 | 8.170 | 8.240 | 8.020 | 8.060 | 16,300 | +0.01(+0.12%) |
Apr 17, 2003 | 8.050 | 8.220 | 7.960 | 8.050 | 37,300 | +0.04(+0.50%) |
Apr 16, 2003 | 8.040 | 8.100 | 7.930 | 8.010 | 18,300 | -0.02(-0.25%) |
Apr 15, 2003 | 7.980 | 8.040 | 7.880 | 8.030 | 33,200 | +0.05(+0.63%) |
Apr 14, 2003 | 7.960 | 8.100 | 7.920 | 7.980 | 36,700 | +0.08(+1.01%) |
Apr 11, 2003 | 7.940 | 8.040 | 7.900 | 7.900 | 27,000 | -0.03(-0.38%) |
Apr 10, 2003 | 8.070 | 8.070 | 7.870 | 7.930 | 31,900 | -0.02(-0.25%) |
Apr 09, 2003 | 7.910 | 8.290 | 7.910 | 7.950 | 29,000 | -0.07(-0.87%) |
Apr 08, 2003 | 8.070 | 8.180 | 7.920 | 8.020 | 56,000 | -0.04(-0.50%) |
Apr 07, 2003 | 7.820 | 8.060 | 7.820 | 8.060 | 33,600 | +0.21(+2.68%) |
Apr 04, 2003 | 7.940 | 8.040 | 7.790 | 7.850 | 59,000 | -0.05(-0.63%) |
Apr 03, 2003 | 8.020 | 8.020 | 7.780 | 7.900 | 218,400 | -0.14(-1.74%) |
Apr 02, 2003 | 8.040 | 8.140 | 7.950 | 8.040 | 39,200 | -0.07(-0.86%) |
Apr 01, 2003 | 7.950 | 8.120 | 7.910 | 8.110 | 80,800 | +0.16(+2.01%) |
Mar 31, 2003 | 8.010 | 8.100 | 7.940 | 7.950 | 188,848 | -0.19(-2.33%) |
Mar 28, 2003 | 8.050 | 8.280 | 7.900 | 8.140 | 114,470 | +0.09(+1.12%) |
Mar 27, 2003 | 7.880 | 8.050 | 7.810 | 8.050 | 38,668 | +0.20(+2.55%) |
Mar 26, 2003 | 7.900 | 8.020 | 7.820 | 7.850 | 75,800 | -0.17(-2.12%) |
Mar 25, 2003 | 7.860 | 8.030 | 7.750 | 8.020 | 72,300 | +0.27(+3.48%) |
Mar 24, 2003 | 7.800 | 7.870 | 7.670 | 7.750 | 38,700 | -0.20(-2.52%) |
Mar 21, 2003 | 7.590 | 8.050 | 7.440 | 7.950 | 135,600 | +0.38(+5.02%) |
Mar 20, 2003 | 6.800 | 7.610 | 6.800 | 7.570 | 30,400 | +0.41(+5.73%) |
Mar 19, 2003 | 6.700 | 7.170 | 6.700 | 7.160 | 79,700 | +0.22(+3.17%) |
Mar 18, 2003 | 6.310 | 6.990 | 6.310 | 6.940 | 79,245 | +0.42(+6.44%) |
Mar 17, 2003 | 6.150 | 6.750 | 6.130 | 6.520 | 59,731 | +0.27(+4.32%) |
Mar 14, 2003 | 6.390 | 6.410 | 6.180 | 6.250 | 46,000 | -0.06(-0.95%) |
Mar 13, 2003 | 6.300 | 6.840 | 6.120 | 6.310 | 158,700 | +0.01(+0.16%) |
Mar 12, 2003 | 6.120 | 6.350 | 6.090 | 6.300 | 636,400 | +0.10(+1.61%) |
Mar 11, 2003 | 6.010 | 6.250 | 5.800 | 6.200 | 450,600 | +0.26(+4.38%) |
Mar 10, 2003 | 6.400 | 6.490 | 5.750 | 5.940 | 84,600 | -0.64(-9.73%) |
Mar 07, 2003 | 6.600 | 6.900 | 6.450 | 6.580 | 105,000 | -0.07(-1.05%) |
Mar 06, 2003 | 6.900 | 6.950 | 6.600 | 6.650 | 47,200 | -0.34(-4.86%) |
Mar 05, 2003 | 6.900 | 7.000 | 6.600 | 6.990 | 32,000 | +0.27(+4.02%) |
Mar 04, 2003 | 6.890 | 6.890 | 6.710 | 6.720 | 11,800 | -0.13(-1.90%) |