Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.980 | 9.110 | 8.850 | 9.100 | 18,400 | +0.22(+2.48%) |
May 29, 2003 | 8.700 | 8.950 | 8.700 | 8.880 | 13,800 | +0.22(+2.54%) |
May 28, 2003 | 8.920 | 9.010 | 8.600 | 8.660 | 21,700 | -0.24(-2.70%) |
May 27, 2003 | 8.790 | 9.050 | 8.790 | 8.900 | 27,900 | +0.14(+1.60%) |
May 23, 2003 | 8.750 | 8.810 | 8.700 | 8.760 | 17,700 | +0.42(+5.04%) |
May 22, 2003 | 8.600 | 8.680 | 8.250 | 8.340 | 77,500 | -0.21(-2.46%) |
May 21, 2003 | 8.550 | 8.650 | 8.450 | 8.550 | 43,200 | +0.04(+0.47%) |
May 20, 2003 | 8.800 | 9.000 | 8.300 | 8.510 | 23,300 | -0.29(-3.30%) |
May 19, 2003 | 8.750 | 9.000 | 8.200 | 8.800 | 25,500 | +0.45(+5.39%) |
May 16, 2003 | 9.140 | 9.210 | 8.350 | 8.350 | 27,600 | -0.89(-9.63%) |
May 15, 2003 | 9.080 | 9.260 | 9.080 | 9.240 | 10,700 | +0.19(+2.10%) |
May 14, 2003 | 9.020 | 9.090 | 8.700 | 9.050 | 31,100 | +0.10(+1.12%) |
May 13, 2003 | 8.860 | 9.170 | 8.800 | 8.950 | 18,000 | +0.04(+0.45%) |
May 12, 2003 | 8.780 | 9.050 | 8.660 | 8.910 | 48,000 | +0.10(+1.14%) |
May 09, 2003 | 8.950 | 8.950 | 8.750 | 8.810 | 41,100 | -0.04(-0.45%) |
May 08, 2003 | 9.370 | 9.370 | 8.850 | 8.850 | 12,500 | -0.55(-5.85%) |
May 07, 2003 | 9.780 | 9.780 | 9.400 | 9.400 | 11,000 | -0.35(-3.59%) |
May 06, 2003 | 10.00 | 10.03 | 9.690 | 9.750 | 35,000 | -0.31(-3.08%) |
May 05, 2003 | 10.40 | 10.40 | 10.06 | 10.06 | 7,600 | -0.34(-3.27%) |
May 02, 2003 | 9.700 | 10.40 | 9.700 | 10.40 | 29,100 | +0.70(+7.22%) |
May 01, 2003 | 9.460 | 9.780 | 9.460 | 9.700 | 13,200 | +0.20(+2.11%) |
Apr 30, 2003 | 9.240 | 9.500 | 9.190 | 9.500 | 7,400 | +0.22(+2.37%) |
Apr 29, 2003 | 9.400 | 9.550 | 9.280 | 9.280 | 5,500 | -0.07(-0.75%) |
Apr 28, 2003 | 8.750 | 9.350 | 8.740 | 9.350 | 9,800 | +0.64(+7.35%) |
Apr 25, 2003 | 9.000 | 9.000 | 8.710 | 8.710 | 6,700 | -0.31(-3.44%) |
Apr 24, 2003 | 9.150 | 9.300 | 9.020 | 9.020 | 6,600 | -0.18(-1.96%) |
Apr 23, 2003 | 9.280 | 9.300 | 9.050 | 9.200 | 5,200 | -0.04(-0.43%) |
Apr 22, 2003 | 8.900 | 9.340 | 8.850 | 9.240 | 17,400 | +0.30(+3.36%) |
Apr 21, 2003 | 8.940 | 8.950 | 8.840 | 8.940 | 12,800 | -0.10(-1.11%) |
Apr 17, 2003 | 9.000 | 9.060 | 8.950 | 9.040 | 9,400 | -0.01(-0.11%) |
Apr 16, 2003 | 9.250 | 9.330 | 9.040 | 9.050 | 6,800 | -0.16(-1.74%) |
Apr 15, 2003 | 9.350 | 9.350 | 9.170 | 9.210 | 2,800 | -0.14(-1.50%) |
Apr 14, 2003 | 9.200 | 9.400 | 9.150 | 9.350 | 9,200 | +0.34(+3.77%) |
Apr 11, 2003 | 9.080 | 9.110 | 8.800 | 9.010 | 9,700 | -0.04(-0.44%) |
Apr 10, 2003 | 8.870 | 9.090 | 8.860 | 9.050 | 9,900 | +0.24(+2.72%) |
Apr 09, 2003 | 8.920 | 9.000 | 8.800 | 8.810 | 4,400 | -0.11(-1.23%) |
Apr 08, 2003 | 8.980 | 9.030 | 8.760 | 8.920 | 9,700 | +0.02(+0.22%) |
Apr 07, 2003 | 8.900 | 8.900 | 8.750 | 8.900 | 9,400 | +0.09(+1.02%) |
Apr 04, 2003 | 8.920 | 8.940 | 8.790 | 8.810 | 23,500 | -0.07(-0.79%) |
Apr 03, 2003 | 9.000 | 9.010 | 8.700 | 8.880 | 8,300 | -0.15(-1.66%) |
Apr 02, 2003 | 9.040 | 9.050 | 8.850 | 9.030 | 78,400 | +0.00(+0.00%) |
Apr 01, 2003 | 8.800 | 9.030 | 8.710 | 9.030 | 17,800 | +0.23(+2.61%) |
Mar 31, 2003 | 9.000 | 9.030 | 8.800 | 8.800 | 32,000 | -0.25(-2.76%) |
Mar 28, 2003 | 9.220 | 9.220 | 8.850 | 9.050 | 29,600 | -0.23(-2.48%) |
Mar 27, 2003 | 9.650 | 9.650 | 9.200 | 9.280 | 11,200 | -0.42(-4.33%) |
Mar 26, 2003 | 9.800 | 9.830 | 9.610 | 9.700 | 10,300 | -0.05(-0.51%) |
Mar 25, 2003 | 9.620 | 9.750 | 9.540 | 9.750 | 15,700 | +0.08(+0.83%) |
Mar 24, 2003 | 9.890 | 9.990 | 9.670 | 9.670 | 5,900 | -0.31(-3.11%) |
Mar 21, 2003 | 9.930 | 10.04 | 9.750 | 9.980 | 18,900 | +0.11(+1.11%) |
Mar 20, 2003 | 9.550 | 10.00 | 9.480 | 9.870 | 9,800 | +0.27(+2.81%) |
Mar 19, 2003 | 9.080 | 9.600 | 9.080 | 9.600 | 7,300 | +0.48(+5.26%) |
Mar 18, 2003 | 9.200 | 9.300 | 9.000 | 9.120 | 20,100 | +0.02(+0.22%) |
Mar 17, 2003 | 8.850 | 9.190 | 8.500 | 9.100 | 25,500 | +0.40(+4.60%) |
Mar 14, 2003 | 8.850 | 8.860 | 8.700 | 8.700 | 5,100 | -0.10(-1.14%) |
Mar 13, 2003 | 8.800 | 8.850 | 8.680 | 8.800 | 17,300 | +0.05(+0.57%) |
Mar 12, 2003 | 8.880 | 8.880 | 8.750 | 8.750 | 11,500 | -0.16(-1.80%) |
Mar 11, 2003 | 8.800 | 9.070 | 8.750 | 8.910 | 20,600 | +0.11(+1.25%) |
Mar 10, 2003 | 9.400 | 9.400 | 8.710 | 8.800 | 30,400 | -0.64(-6.78%) |
Mar 07, 2003 | 9.300 | 9.700 | 9.240 | 9.440 | 18,600 | +0.10(+1.07%) |
Mar 06, 2003 | 9.700 | 9.770 | 9.330 | 9.340 | 24,600 | -0.40(-4.11%) |
Mar 05, 2003 | 10.00 | 10.15 | 9.620 | 9.740 | 22,900 | -0.19(-1.91%) |
Mar 04, 2003 | 10.39 | 10.39 | 9.870 | 9.930 | 17,000 | -0.50(-4.79%) |