Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.490 | 9.750 | 9.260 | 9.710 | 20,100 | +0.26(+2.75%) |
May 29, 2003 | 9.490 | 9.750 | 9.260 | 9.450 | 14,100 | -0.14(-1.46%) |
May 28, 2003 | 8.980 | 9.730 | 8.980 | 9.590 | 8,900 | -0.01(-0.10%) |
May 27, 2003 | 9.000 | 9.800 | 8.990 | 9.600 | 58,300 | +0.47(+5.15%) |
May 23, 2003 | 8.540 | 9.230 | 8.420 | 9.130 | 8,800 | +0.01(+0.11%) |
May 22, 2003 | 8.940 | 9.160 | 8.800 | 9.120 | 16,200 | -0.03(-0.33%) |
May 21, 2003 | 8.750 | 9.150 | 8.640 | 9.150 | 2,800 | +0.27(+3.04%) |
May 20, 2003 | 8.750 | 9.010 | 8.550 | 8.880 | 8,700 | -0.07(-0.78%) |
May 19, 2003 | 9.300 | 9.450 | 8.800 | 8.950 | 21,800 | -0.55(-5.79%) |
May 16, 2003 | 9.010 | 9.990 | 9.010 | 9.500 | 15,700 | -0.28(-2.87%) |
May 15, 2003 | 9.420 | 10.06 | 9.420 | 9.781 | 25,400 | +0.15(+1.57%) |
May 14, 2003 | 9.280 | 10.14 | 8.260 | 9.630 | 71,500 | +0.84(+9.56%) |
May 13, 2003 | 7.660 | 8.870 | 7.400 | 8.790 | 64,700 | +1.19(+15.66%) |
May 12, 2003 | 7.390 | 7.700 | 7.240 | 7.600 | 11,100 | +0.39(+5.41%) |
May 09, 2003 | 7.170 | 7.390 | 6.830 | 7.210 | 15,100 | +0.07(+0.98%) |
May 08, 2003 | 7.170 | 7.170 | 6.990 | 7.140 | 10,300 | +0.02(+0.28%) |
May 07, 2003 | 7.120 | 7.750 | 6.400 | 7.120 | 35,200 | -0.01(-0.14%) |
May 06, 2003 | 6.780 | 7.180 | 6.690 | 7.130 | 47,400 | +0.51(+7.70%) |
May 05, 2003 | 6.770 | 6.770 | 6.250 | 6.620 | 28,400 | -0.20(-2.93%) |
May 02, 2003 | 7.240 | 7.920 | 6.730 | 6.820 | 40,800 | -0.13(-1.87%) |
May 01, 2003 | 7.430 | 7.640 | 6.910 | 6.950 | 56,000 | -0.61(-8.07%) |
Apr 30, 2003 | 7.330 | 7.750 | 7.330 | 7.560 | 10,500 | +0.02(+0.27%) |
Apr 29, 2003 | 7.060 | 7.640 | 7.060 | 7.540 | 9,300 | +0.33(+4.65%) |
Apr 28, 2003 | 6.880 | 7.730 | 6.860 | 7.205 | 45,600 | +0.32(+4.57%) |
Apr 25, 2003 | 6.800 | 7.190 | 6.800 | 6.890 | 30,100 | +0.24(+3.61%) |
Apr 24, 2003 | 6.550 | 6.650 | 6.550 | 6.650 | 1,200 | +0.12(+1.84%) |
Apr 23, 2003 | 6.160 | 6.530 | 5.830 | 6.530 | 7,600 | +0.40(+6.53%) |
Apr 22, 2003 | 5.670 | 6.410 | 5.670 | 6.130 | 17,500 | -0.05(-0.81%) |
Apr 21, 2003 | 6.030 | 6.250 | 6.030 | 6.180 | 2,700 | +0.06(+0.98%) |
Apr 17, 2003 | 5.490 | 6.220 | 5.040 | 6.120 | 32,700 | +0.89(+17.02%) |
Apr 16, 2003 | 5.140 | 5.230 | 5.100 | 5.230 | 25,500 | +0.10(+1.95%) |
Apr 15, 2003 | 5.260 | 5.360 | 5.050 | 5.130 | 30,800 | -0.21(-3.93%) |
Apr 14, 2003 | 5.350 | 5.350 | 5.290 | 5.340 | 1,900 | -0.15(-2.73%) |
Apr 11, 2003 | 5.200 | 5.570 | 5.200 | 5.490 | 8,700 | +0.27(+5.15%) |
Apr 10, 2003 | 5.400 | 5.400 | 5.140 | 5.221 | 12,800 | -0.07(-1.30%) |
Apr 09, 2003 | 5.460 | 5.460 | 5.250 | 5.290 | 8,600 | -0.03(-0.56%) |
Apr 08, 2003 | 5.440 | 5.500 | 5.190 | 5.320 | 14,000 | -0.24(-4.32%) |
Apr 07, 2003 | 5.590 | 6.000 | 5.260 | 5.560 | 20,000 | +0.28(+5.30%) |
Apr 04, 2003 | 5.220 | 5.560 | 5.030 | 5.280 | 10,900 | +0.14(+2.72%) |
Apr 03, 2003 | 5.540 | 5.540 | 4.880 | 5.140 | 48,800 | -0.27(-4.99%) |
Apr 02, 2003 | 5.460 | 5.740 | 4.970 | 5.410 | 8,600 | +0.07(+1.31%) |
Apr 01, 2003 | 4.900 | 5.510 | 4.750 | 5.340 | 44,800 | +0.44(+8.98%) |
Mar 31, 2003 | 5.260 | 5.300 | 4.860 | 4.900 | 1,630,000 | -0.38(-7.20%) |
Mar 28, 2003 | 5.260 | 5.450 | 5.260 | 5.280 | 6,801 | +0.07(+1.34%) |
Mar 27, 2003 | 4.910 | 5.300 | 4.850 | 5.210 | 15,638 | +0.41(+8.54%) |
Mar 26, 2003 | 4.950 | 4.951 | 4.750 | 4.800 | 18,300 | -0.20(-4.00%) |
Mar 25, 2003 | 5.120 | 5.120 | 4.910 | 5.000 | 9,700 | -0.12(-2.34%) |
Mar 24, 2003 | 5.090 | 5.350 | 5.070 | 5.120 | 2,810 | +0.03(+0.59%) |
Mar 21, 2003 | 5.860 | 5.990 | 4.750 | 5.090 | 32,800 | -0.30(-5.57%) |
Mar 20, 2003 | 5.460 | 5.640 | 5.251 | 5.390 | 23,100 | -0.19(-3.41%) |
Mar 19, 2003 | 5.500 | 5.580 | 5.470 | 5.580 | 1,260,000 | +0.08(+1.45%) |
Mar 18, 2003 | 5.400 | 5.500 | 5.380 | 5.500 | 26,400 | +0.24(+4.56%) |
Mar 17, 2003 | 5.060 | 5.387 | 5.030 | 5.260 | 120,300 | -0.01(-0.19%) |
Mar 14, 2003 | 5.720 | 5.720 | 5.270 | 5.270 | 13,000 | -0.22(-4.01%) |
Mar 13, 2003 | 5.690 | 5.690 | 5.170 | 5.490 | 13,800 | +0.13(+2.43%) |
Mar 12, 2003 | 5.410 | 5.490 | 5.130 | 5.360 | 14,200 | -0.20(-3.60%) |
Mar 11, 2003 | 5.710 | 5.710 | 5.500 | 5.560 | 13,900 | -0.17(-2.97%) |
Mar 10, 2003 | 5.700 | 5.790 | 5.700 | 5.730 | 14,800 | +0.03(+0.53%) |
Mar 07, 2003 | 5.880 | 5.880 | 5.700 | 5.700 | 8,700 | -0.10(-1.72%) |
Mar 06, 2003 | 5.820 | 5.900 | 5.800 | 5.800 | 27,700 | -0.05(-0.85%) |
Mar 05, 2003 | 5.770 | 5.850 | 5.770 | 5.850 | 8,400 | +0.01(+0.17%) |
Mar 04, 2003 | 5.860 | 5.990 | 5.830 | 5.840 | 12,900 | -0.09(-1.52%) |