Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.090 | 8.450 | 8.090 | 8.410 | 49,400 | +0.36(+4.47%) |
May 29, 2003 | 8.000 | 8.050 | 7.975 | 8.050 | 50,200 | +0.08(+0.94%) |
May 28, 2003 | 8.070 | 8.100 | 7.935 | 7.975 | 131,800 | -0.08(-0.93%) |
May 27, 2003 | 7.940 | 8.075 | 7.940 | 8.050 | 48,200 | +0.14(+1.77%) |
May 23, 2003 | 7.890 | 7.950 | 7.875 | 7.910 | 19,800 | -0.00(-0.06%) |
May 22, 2003 | 7.850 | 7.950 | 7.850 | 7.915 | 81,200 | +0.03(+0.32%) |
May 21, 2003 | 7.575 | 7.890 | 7.575 | 7.890 | 16,400 | +0.31(+4.16%) |
May 20, 2003 | 7.625 | 7.625 | 7.475 | 7.575 | 70,000 | -0.03(-0.39%) |
May 19, 2003 | 7.700 | 7.775 | 7.605 | 7.605 | 31,800 | -0.04(-0.59%) |
May 16, 2003 | 8.135 | 8.190 | 7.650 | 7.650 | 58,000 | -0.52(-6.36%) |
May 15, 2003 | 8.185 | 8.275 | 8.105 | 8.170 | 26,400 | -0.01(-0.12%) |
May 14, 2003 | 8.175 | 8.180 | 8.090 | 8.180 | 37,400 | +0.04(+0.49%) |
May 13, 2003 | 8.080 | 8.150 | 8.080 | 8.140 | 19,400 | +0.06(+0.74%) |
May 12, 2003 | 7.930 | 8.175 | 7.930 | 8.080 | 23,000 | +0.17(+2.08%) |
May 09, 2003 | 7.850 | 7.915 | 7.765 | 7.915 | 20,400 | +0.04(+0.51%) |
May 08, 2003 | 7.775 | 7.875 | 7.760 | 7.875 | 84,600 | +0.12(+1.55%) |
May 07, 2003 | 7.925 | 7.925 | 7.630 | 7.755 | 72,400 | -0.17(-2.15%) |
May 06, 2003 | 7.850 | 7.975 | 7.800 | 7.925 | 51,600 | +0.10(+1.34%) |
May 05, 2003 | 7.770 | 7.870 | 7.770 | 7.820 | 24,400 | +0.04(+0.58%) |
May 02, 2003 | 7.640 | 7.775 | 7.640 | 7.775 | 24,200 | +0.16(+2.10%) |
May 01, 2003 | 7.715 | 7.775 | 7.550 | 7.615 | 30,200 | -0.08(-0.98%) |
Apr 30, 2003 | 7.675 | 7.745 | 7.660 | 7.690 | 22,600 | -0.01(-0.13%) |
Apr 29, 2003 | 8.005 | 8.005 | 7.700 | 7.700 | 27,800 | -0.31(-3.81%) |
Apr 28, 2003 | 7.925 | 8.005 | 7.925 | 8.005 | 14,000 | +0.07(+0.88%) |
Apr 25, 2003 | 7.920 | 8.000 | 7.920 | 7.935 | 14,400 | -0.01(-0.06%) |
Apr 24, 2003 | 8.060 | 8.060 | 7.940 | 7.940 | 15,600 | -0.11(-1.43%) |
Apr 23, 2003 | 7.995 | 8.140 | 7.995 | 8.055 | 20,400 | +0.07(+0.94%) |
Apr 22, 2003 | 7.795 | 8.025 | 7.795 | 7.980 | 24,600 | +0.20(+2.50%) |
Apr 21, 2003 | 7.600 | 7.785 | 7.600 | 7.785 | 14,400 | +0.19(+2.43%) |
Apr 17, 2003 | 7.425 | 7.645 | 7.425 | 7.600 | 27,200 | +0.18(+2.43%) |
Apr 16, 2003 | 7.475 | 7.500 | 7.410 | 7.420 | 7,400 | -0.03(-0.40%) |
Apr 15, 2003 | 7.525 | 7.545 | 7.445 | 7.450 | 14,600 | -0.09(-1.26%) |
Apr 14, 2003 | 7.475 | 7.585 | 7.455 | 7.545 | 30,200 | +0.05(+0.67%) |
Apr 11, 2003 | 7.535 | 7.535 | 7.470 | 7.495 | 12,800 | -0.06(-0.86%) |
Apr 10, 2003 | 7.400 | 7.650 | 7.395 | 7.560 | 67,800 | +0.16(+2.16%) |
Apr 09, 2003 | 7.525 | 7.640 | 7.400 | 7.400 | 97,800 | -0.12(-1.60%) |
Apr 08, 2003 | 7.430 | 7.540 | 7.425 | 7.520 | 45,200 | +0.09(+1.28%) |
Apr 07, 2003 | 7.260 | 7.425 | 7.260 | 7.425 | 30,200 | +0.17(+2.34%) |
Apr 04, 2003 | 7.150 | 7.270 | 7.125 | 7.255 | 41,600 | +0.05(+0.76%) |
Apr 03, 2003 | 7.100 | 7.250 | 7.095 | 7.200 | 51,200 | +0.10(+1.41%) |
Apr 02, 2003 | 7.000 | 7.195 | 6.980 | 7.100 | 32,400 | +0.14(+2.08%) |
Apr 01, 2003 | 6.835 | 7.000 | 6.770 | 6.955 | 23,400 | +0.12(+1.76%) |
Mar 31, 2003 | 6.780 | 6.970 | 6.755 | 6.835 | 68,800 | +0.00(+0.07%) |
Mar 28, 2003 | 6.600 | 6.900 | 6.600 | 6.830 | 42,200 | +0.27(+4.12%) |
Mar 27, 2003 | 6.350 | 6.625 | 6.350 | 6.560 | 41,000 | +0.21(+3.31%) |
Mar 26, 2003 | 6.460 | 6.460 | 6.350 | 6.350 | 34,200 | -0.13(-2.01%) |
Mar 25, 2003 | 6.400 | 6.640 | 6.390 | 6.480 | 31,000 | +0.10(+1.49%) |
Mar 24, 2003 | 6.445 | 6.585 | 6.365 | 6.385 | 38,200 | -0.11(-1.69%) |
Mar 21, 2003 | 6.825 | 6.850 | 6.450 | 6.495 | 44,000 | -0.33(-4.84%) |
Mar 20, 2003 | 6.725 | 6.920 | 6.680 | 6.825 | 23,600 | +0.09(+1.41%) |
Mar 19, 2003 | 6.590 | 6.760 | 6.590 | 6.730 | 64,000 | +0.16(+2.36%) |
Mar 18, 2003 | 6.325 | 6.575 | 6.300 | 6.575 | 119,000 | +0.24(+3.71%) |
Mar 17, 2003 | 6.320 | 6.350 | 6.175 | 6.340 | 40,400 | +0.07(+1.12%) |
Mar 14, 2003 | 6.245 | 6.375 | 6.245 | 6.270 | 36,000 | +0.06(+0.97%) |
Mar 13, 2003 | 5.855 | 6.225 | 5.855 | 6.210 | 70,000 | +0.36(+6.15%) |
Mar 12, 2003 | 6.035 | 6.040 | 5.780 | 5.850 | 227,000 | -0.19(-3.07%) |
Mar 11, 2003 | 6.350 | 6.385 | 6.000 | 6.035 | 54,000 | -0.30(-4.81%) |
Mar 10, 2003 | 6.675 | 6.675 | 6.335 | 6.340 | 95,000 | -0.36(-5.37%) |
Mar 07, 2003 | 6.795 | 6.810 | 6.565 | 6.700 | 35,600 | -0.09(-1.33%) |
Mar 06, 2003 | 6.945 | 6.945 | 6.600 | 6.790 | 35,200 | -0.17(-2.37%) |
Mar 05, 2003 | 6.950 | 6.965 | 6.850 | 6.955 | 42,800 | +0.01(+0.14%) |
Mar 04, 2003 | 7.000 | 7.000 | 6.875 | 6.945 | 39,200 | -0.07(-1.00%) |