Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.600 | 9.400 | 8.600 | 9.300 | 76,800 | +0.84(+9.93%) |
May 29, 2003 | 8.460 | 8.590 | 8.460 | 8.460 | 17,000 | -0.09(-1.05%) |
May 28, 2003 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | +0.05(+0.59%) |
May 27, 2003 | 8.790 | 8.800 | 8.500 | 8.500 | 5,000 | -0.20(-2.30%) |
May 23, 2003 | 8.760 | 8.800 | 8.700 | 8.700 | 3,100 | -0.05(-0.57%) |
May 22, 2003 | 8.750 | 8.750 | 8.580 | 8.750 | 3,100 | +0.01(+0.11%) |
May 21, 2003 | 8.800 | 8.800 | 8.550 | 8.740 | 4,500 | +0.03(+0.34%) |
May 20, 2003 | 8.450 | 8.710 | 8.450 | 8.710 | 3,200 | +0.24(+2.83%) |
May 19, 2003 | 8.530 | 8.540 | 8.470 | 8.470 | 1,200 | -0.06(-0.70%) |
May 16, 2003 | 8.800 | 8.800 | 8.530 | 8.530 | 500 | -0.18(-2.07%) |
May 15, 2003 | 8.450 | 8.800 | 8.390 | 8.710 | 9,200 | +0.12(+1.40%) |
May 14, 2003 | 8.450 | 8.600 | 8.450 | 8.590 | 3,700 | +0.10(+1.18%) |
May 13, 2003 | 8.490 | 8.490 | 8.490 | 8.490 | 300 | -0.18(-2.08%) |
May 12, 2003 | 8.450 | 8.670 | 8.450 | 8.670 | 117,200 | +0.22(+2.60%) |
May 09, 2003 | 8.470 | 8.470 | 8.450 | 8.450 | 1,600 | -0.19(-2.20%) |
May 08, 2003 | 8.300 | 9.000 | 8.300 | 8.640 | 5,800 | +0.24(+2.86%) |
May 07, 2003 | 8.520 | 8.550 | 8.310 | 8.400 | 5,200 | -0.11(-1.29%) |
May 06, 2003 | 8.200 | 8.550 | 8.200 | 8.510 | 7,500 | +0.17(+2.04%) |
May 05, 2003 | 8.200 | 8.340 | 8.200 | 8.340 | 1,600 | +0.14(+1.71%) |
May 02, 2003 | 8.320 | 8.320 | 8.200 | 8.200 | 1,600 | +0.00(+0.00%) |
May 01, 2003 | 8.260 | 8.260 | 8.200 | 8.200 | 3,600 | +0.03(+0.37%) |
Apr 30, 2003 | 8.110 | 8.170 | 8.110 | 8.170 | 1,400 | +0.02(+0.25%) |
Apr 29, 2003 | 8.180 | 8.200 | 8.140 | 8.150 | 4,600 | -0.15(-1.81%) |
Apr 28, 2003 | 8.250 | 8.300 | 8.200 | 8.300 | 5,200 | +0.10(+1.22%) |
Apr 25, 2003 | 8.220 | 8.430 | 8.200 | 8.200 | 4,000 | -0.05(-0.61%) |
Apr 24, 2003 | 7.990 | 8.310 | 7.930 | 8.250 | 3,900 | +0.30(+3.79%) |
Apr 23, 2003 | 7.690 | 7.951 | 7.690 | 7.949 | 11,100 | +0.15(+1.90%) |
Apr 22, 2003 | 7.870 | 8.070 | 7.710 | 7.801 | 9,400 | -0.09(-1.13%) |
Apr 21, 2003 | 8.190 | 8.190 | 7.730 | 7.890 | 9,000 | -0.46(-5.51%) |
Apr 17, 2003 | 8.000 | 8.700 | 7.950 | 8.350 | 25,700 | +0.15(+1.83%) |
Apr 16, 2003 | 8.050 | 8.200 | 8.000 | 8.200 | 5,800 | +0.20(+2.50%) |
Apr 15, 2003 | 7.700 | 8.000 | 7.620 | 8.000 | 11,400 | +0.35(+4.58%) |
Apr 14, 2003 | 7.500 | 7.700 | 7.440 | 7.650 | 4,700 | +0.12(+1.59%) |
Apr 11, 2003 | 7.600 | 7.600 | 7.520 | 7.530 | 800 | -0.02(-0.26%) |
Apr 10, 2003 | 7.500 | 7.650 | 7.500 | 7.550 | 4,000 | +0.04(+0.53%) |
Apr 09, 2003 | 7.540 | 7.840 | 7.510 | 7.510 | 3,000 | -0.01(-0.13%) |
Apr 08, 2003 | 7.870 | 7.920 | 7.520 | 7.520 | 3,000 | -0.23(-2.98%) |
Apr 07, 2003 | 7.800 | 7.950 | 7.750 | 7.751 | 10,800 | +0.05(+0.66%) |
Apr 04, 2003 | 7.400 | 7.750 | 7.400 | 7.700 | 4,300 | +0.49(+6.80%) |
Apr 03, 2003 | 7.190 | 7.210 | 7.190 | 7.210 | 15,500 | +0.12(+1.69%) |
Apr 02, 2003 | 7.110 | 7.200 | 7.090 | 7.090 | 3,500 | +0.04(+0.57%) |
Apr 01, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 100 | -0.08(-1.12%) |
Mar 31, 2003 | 7.050 | 7.200 | 7.050 | 7.130 | 5,400 | +0.16(+2.30%) |
Mar 28, 2003 | 6.840 | 7.100 | 6.840 | 6.970 | 400,000 | +0.07(+1.01%) |
Mar 27, 2003 | 6.830 | 6.990 | 6.780 | 6.900 | 22,300 | -0.05(-0.72%) |
Mar 26, 2003 | 6.750 | 6.950 | 6.750 | 6.950 | 7,300 | +0.11(+1.61%) |
Mar 25, 2003 | 6.810 | 7.050 | 6.810 | 6.840 | 2,700 | +0.03(+0.44%) |
Mar 24, 2003 | 7.050 | 7.050 | 6.760 | 6.810 | 5,500 | -0.21(-2.99%) |
Mar 21, 2003 | 7.040 | 7.050 | 6.730 | 7.020 | 3,100 | -0.03(-0.43%) |
Mar 20, 2003 | 7.040 | 7.050 | 6.920 | 7.050 | 260,000 | +0.10(+1.44%) |
Mar 19, 2003 | 6.500 | 6.999 | 6.500 | 6.950 | 37,800 | +0.45(+6.92%) |
Mar 18, 2003 | 6.680 | 6.680 | 6.490 | 6.500 | 10,500 | -0.22(-3.32%) |
Mar 17, 2003 | 6.650 | 6.810 | 6.540 | 6.723 | 4,100 | +0.17(+2.64%) |
Mar 14, 2003 | 6.500 | 6.660 | 6.500 | 6.550 | 5,400 | +0.05(+0.77%) |
Mar 13, 2003 | 6.300 | 7.110 | 6.300 | 6.500 | 14,000 | +0.25(+4.00%) |
Mar 12, 2003 | 6.450 | 6.450 | 6.010 | 6.250 | 23,500 | -0.14(-2.19%) |
Mar 11, 2003 | 6.810 | 6.910 | 6.390 | 6.390 | 7,400 | -0.43(-6.30%) |
Mar 10, 2003 | 7.090 | 7.280 | 6.780 | 6.820 | 10,000 | -0.30(-4.21%) |
Mar 07, 2003 | 7.020 | 7.300 | 6.870 | 7.120 | 14,400 | +0.12(+1.71%) |
Mar 06, 2003 | 6.940 | 7.150 | 6.700 | 7.000 | 14,800 | +0.00(+0.00%) |
Mar 05, 2003 | 6.850 | 7.320 | 6.640 | 7.000 | 13,100 | +0.14(+2.04%) |
Mar 04, 2003 | 7.590 | 7.700 | 6.560 | 6.860 | 12,500 | -0.60(-8.04%) |