Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.900 | 8.160 | 7.900 | 8.160 | 15,100 | +0.28(+3.55%) |
May 29, 2003 | 7.850 | 7.920 | 7.600 | 7.880 | 11,900 | -0.02(-0.25%) |
May 28, 2003 | 7.710 | 7.900 | 7.660 | 7.900 | 6,900 | +0.19(+2.46%) |
May 27, 2003 | 7.800 | 7.960 | 7.700 | 7.710 | 15,200 | -0.11(-1.41%) |
May 23, 2003 | 7.850 | 7.890 | 7.700 | 7.820 | 6,900 | -0.08(-1.01%) |
May 22, 2003 | 7.910 | 8.000 | 7.900 | 7.900 | 7,900 | +0.03(+0.38%) |
May 21, 2003 | 7.810 | 7.870 | 7.810 | 7.870 | 3,400 | +0.17(+2.21%) |
May 20, 2003 | 7.550 | 7.700 | 7.510 | 7.700 | 5,600 | +0.20(+2.67%) |
May 19, 2003 | 7.560 | 7.560 | 7.500 | 7.500 | 4,800 | -0.02(-0.27%) |
May 16, 2003 | 7.700 | 7.700 | 7.480 | 7.520 | 2,200 | -0.13(-1.70%) |
May 15, 2003 | 7.750 | 7.750 | 7.590 | 7.650 | 11,900 | -0.13(-1.67%) |
May 14, 2003 | 7.910 | 8.000 | 7.760 | 7.780 | 7,700 | -0.08(-1.02%) |
May 13, 2003 | 7.790 | 7.900 | 7.790 | 7.860 | 4,500 | +0.06(+0.77%) |
May 12, 2003 | 7.910 | 7.950 | 7.800 | 7.800 | 7,700 | -0.19(-2.38%) |
May 09, 2003 | 8.100 | 8.330 | 7.950 | 7.990 | 16,500 | -0.03(-0.37%) |
May 08, 2003 | 8.000 | 8.150 | 8.000 | 8.020 | 4,800 | +0.06(+0.75%) |
May 07, 2003 | 7.960 | 8.000 | 7.920 | 7.960 | 8,200 | +0.00(+0.00%) |
May 06, 2003 | 8.050 | 8.340 | 7.960 | 7.960 | 24,800 | -0.04(-0.50%) |
May 05, 2003 | 7.620 | 8.000 | 7.560 | 8.000 | 16,000 | +0.44(+5.82%) |
May 02, 2003 | 7.740 | 7.740 | 7.460 | 7.560 | 14,000 | -0.04(-0.53%) |
May 01, 2003 | 7.660 | 7.730 | 7.470 | 7.600 | 11,300 | +0.10(+1.33%) |
Apr 30, 2003 | 7.350 | 7.500 | 7.350 | 7.500 | 16,300 | +0.20(+2.74%) |
Apr 29, 2003 | 7.230 | 7.300 | 7.000 | 7.300 | 15,000 | +0.07(+0.97%) |
Apr 28, 2003 | 6.950 | 7.230 | 6.950 | 7.230 | 10,800 | +0.37(+5.39%) |
Apr 25, 2003 | 6.890 | 6.890 | 6.800 | 6.860 | 4,200 | -0.03(-0.44%) |
Apr 24, 2003 | 7.130 | 7.300 | 6.870 | 6.890 | 10,700 | -0.12(-1.71%) |
Apr 23, 2003 | 6.900 | 7.290 | 6.900 | 7.010 | 21,500 | +0.21(+3.09%) |
Apr 22, 2003 | 6.550 | 6.820 | 6.550 | 6.800 | 8,300 | +0.10(+1.49%) |
Apr 21, 2003 | 6.500 | 6.700 | 6.420 | 6.700 | 3,300 | +0.20(+3.08%) |
Apr 17, 2003 | 6.360 | 6.500 | 6.320 | 6.500 | 6,100 | +0.19(+3.01%) |
Apr 16, 2003 | 6.500 | 6.640 | 6.310 | 6.310 | 7,100 | -0.18(-2.77%) |
Apr 15, 2003 | 6.420 | 6.490 | 6.420 | 6.490 | 2,900 | +0.07(+1.09%) |
Apr 14, 2003 | 6.650 | 6.650 | 6.320 | 6.420 | 4,700 | -0.23(-3.46%) |
Apr 11, 2003 | 6.620 | 6.720 | 6.620 | 6.650 | 1,000 | +0.03(+0.45%) |
Apr 10, 2003 | 6.620 | 6.620 | 6.620 | 6.620 | 700 | +0.07(+1.07%) |
Apr 09, 2003 | 6.650 | 6.730 | 6.550 | 6.550 | 4,400 | +0.00(+0.00%) |
Apr 08, 2003 | 6.340 | 6.590 | 6.340 | 6.550 | 2,800 | +0.25(+3.97%) |
Apr 07, 2003 | 6.320 | 6.400 | 6.300 | 6.300 | 1,500 | -0.02(-0.32%) |
Apr 04, 2003 | 6.250 | 6.490 | 6.250 | 6.320 | 1,900 | +0.07(+1.12%) |
Apr 03, 2003 | 6.000 | 6.250 | 6.000 | 6.250 | 4,100 | +0.25(+4.17%) |
Apr 02, 2003 | 5.860 | 6.000 | 5.860 | 6.000 | 23,500 | +0.14(+2.39%) |
Apr 01, 2003 | 5.900 | 5.900 | 5.860 | 5.860 | 4,200 | +0.01(+0.17%) |
Mar 31, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 5.680 | 5.850 | 5.680 | 5.850 | 4,100 | +0.05(+0.86%) |
Mar 27, 2003 | 5.780 | 5.800 | 5.780 | 5.800 | 1,400 | +0.05(+0.87%) |
Mar 26, 2003 | 5.800 | 5.800 | 5.750 | 5.750 | 11,000 | -0.04(-0.69%) |
Mar 25, 2003 | 5.790 | 5.790 | 5.790 | 5.790 | 400 | +0.04(+0.70%) |
Mar 24, 2003 | 5.680 | 5.750 | 5.680 | 5.750 | 3,500 | -0.06(-1.03%) |
Mar 21, 2003 | 5.680 | 5.900 | 5.650 | 5.810 | 3,400 | +0.07(+1.22%) |
Mar 20, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 300 | -0.07(-1.20%) |
Mar 19, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 5.710 | 5.810 | 5.710 | 5.810 | 5,000 | +0.14(+2.47%) |
Mar 17, 2003 | 5.710 | 5.710 | 5.670 | 5.670 | 300 | +0.00(+0.00%) |
Mar 14, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 500 | -0.04(-0.70%) |
Mar 13, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 5.700 | 5.710 | 5.670 | 5.710 | 1,100 | -0.01(-0.17%) |
Mar 11, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 5.720 | 5.720 | 5.720 | 5.720 | 1,000 | +0.00(+0.00%) |
Mar 06, 2003 | 5.650 | 5.720 | 5.650 | 5.720 | 2,300 | +0.07(+1.24%) |
Mar 05, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 200 | -0.01(-0.18%) |
Mar 04, 2003 | 5.600 | 5.660 | 5.600 | 5.660 | 3,100 | +0.22(+4.04%) |