Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.920 | 9.180 | 8.860 | 9.100 | 1,135,600 | +0.20(+2.25%) |
May 29, 2003 | 8.600 | 9.000 | 8.600 | 8.900 | 780,100 | +0.30(+3.49%) |
May 28, 2003 | 8.960 | 9.130 | 8.570 | 8.600 | 1,179,200 | -0.37(-4.12%) |
May 27, 2003 | 8.280 | 9.060 | 8.190 | 8.970 | 1,516,800 | +0.67(+8.07%) |
May 23, 2003 | 8.230 | 8.480 | 8.190 | 8.300 | 499,700 | +0.03(+0.36%) |
May 22, 2003 | 8.200 | 8.390 | 8.150 | 8.270 | 721,800 | +0.14(+1.67%) |
May 21, 2003 | 8.100 | 8.211 | 8.020 | 8.134 | 729,800 | -0.10(-1.17%) |
May 20, 2003 | 8.250 | 8.480 | 8.150 | 8.230 | 837,100 | +0.01(+0.12%) |
May 19, 2003 | 8.440 | 8.500 | 8.180 | 8.220 | 1,285,000 | -0.31(-3.63%) |
May 16, 2003 | 9.190 | 9.220 | 8.510 | 8.530 | 1,929,900 | -0.22(-2.51%) |
May 15, 2003 | 9.110 | 9.250 | 8.690 | 8.750 | 1,334,600 | -0.33(-3.63%) |
May 14, 2003 | 9.000 | 9.170 | 8.670 | 9.080 | 1,144,300 | +0.20(+2.25%) |
May 13, 2003 | 8.830 | 8.940 | 8.630 | 8.880 | 1,544,700 | -0.01(-0.11%) |
May 12, 2003 | 8.740 | 8.910 | 8.620 | 8.890 | 808,800 | +0.09(+1.02%) |
May 09, 2003 | 8.770 | 8.860 | 8.650 | 8.800 | 764,400 | +0.05(+0.57%) |
May 08, 2003 | 8.840 | 8.880 | 8.680 | 8.750 | 447,800 | -0.14(-1.57%) |
May 07, 2003 | 8.930 | 9.050 | 8.840 | 8.890 | 445,500 | -0.16(-1.77%) |
May 06, 2003 | 8.920 | 9.120 | 8.630 | 9.050 | 680,400 | +0.14(+1.57%) |
May 05, 2003 | 8.920 | 9.100 | 8.850 | 8.910 | 1,047,300 | +0.11(+1.25%) |
May 02, 2003 | 8.670 | 8.920 | 8.660 | 8.800 | 755,100 | +0.16(+1.85%) |
May 01, 2003 | 8.640 | 8.830 | 8.520 | 8.640 | 816,100 | -0.02(-0.23%) |
Apr 30, 2003 | 8.660 | 8.830 | 8.480 | 8.660 | 858,100 | -0.02(-0.23%) |
Apr 29, 2003 | 8.250 | 8.770 | 8.240 | 8.680 | 1,253,200 | +0.48(+5.85%) |
Apr 28, 2003 | 8.090 | 8.340 | 8.070 | 8.200 | 818,000 | +0.14(+1.74%) |
Apr 25, 2003 | 8.410 | 8.420 | 8.030 | 8.060 | 765,500 | -0.34(-4.05%) |
Apr 24, 2003 | 8.590 | 8.680 | 8.390 | 8.400 | 597,000 | -0.35(-4.00%) |
Apr 23, 2003 | 8.410 | 8.820 | 8.330 | 8.750 | 1,049,900 | +0.27(+3.18%) |
Apr 22, 2003 | 8.220 | 8.810 | 8.110 | 8.480 | 1,731,900 | +0.12(+1.44%) |
Apr 21, 2003 | 8.550 | 8.600 | 8.240 | 8.360 | 871,600 | -0.18(-2.11%) |
Apr 17, 2003 | 7.780 | 8.570 | 7.710 | 8.540 | 2,550,300 | +0.58(+7.29%) |
Apr 16, 2003 | 7.850 | 8.100 | 7.800 | 7.960 | 717,500 | +0.18(+2.31%) |
Apr 15, 2003 | 7.750 | 7.950 | 7.640 | 7.780 | 593,800 | -0.05(-0.64%) |
Apr 14, 2003 | 7.700 | 7.850 | 7.590 | 7.830 | 509,500 | +0.11(+1.42%) |
Apr 11, 2003 | 7.950 | 8.030 | 7.620 | 7.720 | 574,800 | -0.13(-1.66%) |
Apr 10, 2003 | 7.500 | 7.920 | 7.440 | 7.850 | 765,700 | +0.41(+5.51%) |
Apr 09, 2003 | 7.680 | 7.890 | 7.400 | 7.440 | 537,900 | -0.24(-3.12%) |
Apr 08, 2003 | 7.740 | 7.810 | 7.440 | 7.680 | 592,600 | -0.12(-1.54%) |
Apr 07, 2003 | 7.920 | 8.130 | 7.660 | 7.800 | 589,300 | +0.18(+2.38%) |
Apr 04, 2003 | 7.970 | 7.980 | 7.610 | 7.619 | 492,700 | -0.23(-2.94%) |
Apr 03, 2003 | 7.890 | 8.030 | 7.760 | 7.850 | 516,100 | -0.05(-0.63%) |
Apr 02, 2003 | 7.770 | 8.050 | 7.740 | 7.900 | 625,300 | +0.33(+4.36%) |
Apr 01, 2003 | 7.600 | 7.850 | 7.450 | 7.570 | 546,000 | +0.03(+0.40%) |
Mar 31, 2003 | 7.440 | 7.720 | 7.130 | 7.540 | 1,206,956 | +0.08(+1.07%) |
Mar 28, 2003 | 7.640 | 7.785 | 7.452 | 7.460 | 408,169 | -0.20(-2.61%) |
Mar 27, 2003 | 7.790 | 7.870 | 7.600 | 7.660 | 563,201 | -0.22(-2.79%) |
Mar 26, 2003 | 8.000 | 8.150 | 7.820 | 7.880 | 541,793 | -0.12(-1.50%) |
Mar 25, 2003 | 7.830 | 8.069 | 7.690 | 8.000 | 758,585 | +0.17(+2.17%) |
Mar 24, 2003 | 8.150 | 8.251 | 7.750 | 7.830 | 766,848 | -0.48(-5.78%) |
Mar 21, 2003 | 8.560 | 8.600 | 8.160 | 8.310 | 831,668 | -0.01(-0.12%) |
Mar 20, 2003 | 7.900 | 8.380 | 7.869 | 8.320 | 767,269 | +0.36(+4.52%) |
Mar 19, 2003 | 8.250 | 8.280 | 7.820 | 7.960 | 837,685 | -0.38(-4.56%) |
Mar 18, 2003 | 7.800 | 8.340 | 7.700 | 8.340 | 1,915,499 | +0.51(+6.51%) |
Mar 17, 2003 | 6.750 | 7.890 | 6.730 | 7.830 | 1,447,608 | +0.99(+14.47%) |
Mar 14, 2003 | 7.110 | 7.300 | 6.840 | 6.840 | 1,110,499 | -0.34(-4.74%) |
Mar 13, 2003 | 7.030 | 7.210 | 6.970 | 7.180 | 832,400 | +0.25(+3.61%) |
Mar 12, 2003 | 6.500 | 6.930 | 6.470 | 6.930 | 548,359 | +0.37(+5.64%) |
Mar 11, 2003 | 6.670 | 6.760 | 6.500 | 6.560 | 404,800 | -0.11(-1.65%) |
Mar 10, 2003 | 7.000 | 7.000 | 6.630 | 6.670 | 352,800 | -0.32(-4.58%) |
Mar 07, 2003 | 6.880 | 7.050 | 6.740 | 6.990 | 347,700 | +0.03(+0.43%) |
Mar 06, 2003 | 6.940 | 7.080 | 6.900 | 6.960 | 289,500 | -0.04(-0.57%) |
Mar 05, 2003 | 6.880 | 7.180 | 6.860 | 7.000 | 474,100 | +0.13(+1.89%) |
Mar 04, 2003 | 7.040 | 7.170 | 6.850 | 6.870 | 537,000 | -0.22(-3.10%) |