Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.900 | 10.06 | 9.875 | 10.00 | 177,400 | +0.12(+1.27%) |
May 29, 2003 | 9.985 | 10.04 | 9.800 | 9.875 | 397,000 | -0.11(-1.05%) |
May 28, 2003 | 10.21 | 10.28 | 9.860 | 9.980 | 369,800 | -0.21(-2.06%) |
May 27, 2003 | 9.850 | 10.29 | 9.770 | 10.19 | 667,600 | +0.45(+4.62%) |
May 23, 2003 | 9.430 | 9.790 | 9.375 | 9.740 | 723,600 | +0.28(+2.91%) |
May 22, 2003 | 9.175 | 9.580 | 9.130 | 9.465 | 747,400 | +0.24(+2.66%) |
May 21, 2003 | 9.160 | 9.500 | 9.100 | 9.220 | 634,200 | -0.00(-0.05%) |
May 20, 2003 | 9.255 | 9.405 | 9.110 | 9.225 | 372,800 | -0.05(-0.54%) |
May 19, 2003 | 9.385 | 9.480 | 9.275 | 9.275 | 405,000 | -0.04(-0.43%) |
May 16, 2003 | 9.370 | 9.500 | 9.315 | 9.315 | 288,400 | -0.16(-1.64%) |
May 15, 2003 | 9.480 | 9.485 | 9.380 | 9.470 | 477,800 | +0.04(+0.42%) |
May 14, 2003 | 9.265 | 9.450 | 9.210 | 9.430 | 409,000 | +0.21(+2.22%) |
May 13, 2003 | 9.250 | 9.520 | 9.115 | 9.225 | 898,600 | +0.03(+0.33%) |
May 12, 2003 | 8.925 | 9.240 | 8.845 | 9.195 | 655,200 | +0.27(+2.97%) |
May 09, 2003 | 8.840 | 8.970 | 8.650 | 8.930 | 589,800 | +0.13(+1.48%) |
May 08, 2003 | 8.730 | 8.905 | 8.100 | 8.800 | 321,600 | -0.08(-0.90%) |
May 07, 2003 | 8.965 | 9.005 | 8.805 | 8.880 | 512,600 | -0.09(-1.00%) |
May 06, 2003 | 9.220 | 9.345 | 8.775 | 8.970 | 1,048,200 | -0.25(-2.71%) |
May 05, 2003 | 9.235 | 9.335 | 9.185 | 9.220 | 737,000 | +0.04(+0.49%) |
May 02, 2003 | 9.250 | 9.305 | 9.050 | 9.175 | 971,400 | +0.00(+0.00%) |
May 01, 2003 | 9.200 | 9.425 | 9.100 | 9.175 | 1,316,600 | +0.20(+2.23%) |
Apr 30, 2003 | 8.570 | 9.085 | 8.505 | 8.975 | 1,249,800 | +0.38(+4.48%) |
Apr 29, 2003 | 8.550 | 8.715 | 8.545 | 8.590 | 394,000 | +0.02(+0.17%) |
Apr 28, 2003 | 8.640 | 8.700 | 8.520 | 8.575 | 427,200 | -0.06(-0.69%) |
Apr 25, 2003 | 8.695 | 8.705 | 8.625 | 8.635 | 453,200 | -0.06(-0.75%) |
Apr 24, 2003 | 8.725 | 8.750 | 8.520 | 8.700 | 569,400 | +0.02(+0.28%) |
Apr 23, 2003 | 8.520 | 8.750 | 8.500 | 8.675 | 548,800 | +0.07(+0.76%) |
Apr 22, 2003 | 8.470 | 8.610 | 8.470 | 8.610 | 274,400 | +0.09(+1.06%) |
Apr 21, 2003 | 8.470 | 8.570 | 8.470 | 8.520 | 287,400 | +0.06(+0.71%) |
Apr 17, 2003 | 8.385 | 8.470 | 8.250 | 8.460 | 181,400 | +0.18(+2.11%) |
Apr 16, 2003 | 8.500 | 8.575 | 8.260 | 8.285 | 376,200 | -0.21(-2.53%) |
Apr 15, 2003 | 8.485 | 8.550 | 8.455 | 8.500 | 225,200 | -0.03(-0.29%) |
Apr 14, 2003 | 8.495 | 8.650 | 8.465 | 8.525 | 344,000 | +0.03(+0.29%) |
Apr 11, 2003 | 8.370 | 8.500 | 8.370 | 8.500 | 405,600 | +0.12(+1.43%) |
Apr 10, 2003 | 8.395 | 8.435 | 8.325 | 8.380 | 322,000 | -0.01(-0.18%) |
Apr 09, 2003 | 8.400 | 8.550 | 8.340 | 8.395 | 346,200 | -0.08(-0.89%) |
Apr 08, 2003 | 8.435 | 8.620 | 8.415 | 8.470 | 351,400 | +0.04(+0.41%) |
Apr 07, 2003 | 8.690 | 8.705 | 8.380 | 8.435 | 283,200 | -0.15(-1.75%) |
Apr 04, 2003 | 8.700 | 8.750 | 8.585 | 8.585 | 353,200 | -0.15(-1.72%) |
Apr 03, 2003 | 8.665 | 8.875 | 8.390 | 8.735 | 649,800 | +0.09(+1.10%) |
Apr 02, 2003 | 8.635 | 8.775 | 8.575 | 8.640 | 335,800 | +0.02(+0.23%) |
Apr 01, 2003 | 8.575 | 8.750 | 8.575 | 8.620 | 411,000 | +0.00(+0.00%) |
Mar 31, 2003 | 8.575 | 8.750 | 8.570 | 8.620 | 239,448 | +0.00(+0.00%) |
Mar 28, 2003 | 8.620 | 8.770 | 8.570 | 8.620 | 325,200 | +0.04(+0.52%) |
Mar 27, 2003 | 8.665 | 8.665 | 8.420 | 8.575 | 434,082 | +0.08(+1.00%) |
Mar 26, 2003 | 8.500 | 8.635 | 8.480 | 8.490 | 174,366 | -0.11(-1.28%) |
Mar 25, 2003 | 8.470 | 8.675 | 8.470 | 8.601 | 215,176 | +0.12(+1.42%) |
Mar 24, 2003 | 8.535 | 8.595 | 8.330 | 8.480 | 201,800 | -0.07(-0.82%) |
Mar 21, 2003 | 8.440 | 8.660 | 8.410 | 8.550 | 508,272 | +0.11(+1.24%) |
Mar 20, 2003 | 8.400 | 8.525 | 7.985 | 8.445 | 316,808 | -0.00(-0.06%) |
Mar 19, 2003 | 8.425 | 8.525 | 8.300 | 8.450 | 365,632 | +0.02(+0.18%) |
Mar 18, 2003 | 8.510 | 8.540 | 8.285 | 8.434 | 226,200 | -0.09(-1.00%) |
Mar 17, 2003 | 8.050 | 8.520 | 8.050 | 8.520 | 520,850 | +0.43(+5.38%) |
Mar 14, 2003 | 8.110 | 8.175 | 8.055 | 8.085 | 542,040 | -0.01(-0.19%) |
Mar 13, 2003 | 7.900 | 8.175 | 7.900 | 8.100 | 619,200 | +0.17(+2.21%) |
Mar 12, 2003 | 7.750 | 7.945 | 7.750 | 7.925 | 305,186 | +0.09(+1.21%) |
Mar 11, 2003 | 7.820 | 7.860 | 7.730 | 7.830 | 218,200 | -0.01(-0.19%) |
Mar 10, 2003 | 7.900 | 7.900 | 7.775 | 7.845 | 121,400 | -0.06(-0.70%) |
Mar 07, 2003 | 7.900 | 7.950 | 7.855 | 7.900 | 277,800 | +0.00(+0.00%) |
Mar 06, 2003 | 7.890 | 7.965 | 7.800 | 7.900 | 219,400 | +0.01(+0.06%) |
Mar 05, 2003 | 7.975 | 7.975 | 7.875 | 7.895 | 260,600 | -0.10(-1.25%) |
Mar 04, 2003 | 8.020 | 8.050 | 7.965 | 7.995 | 335,000 | -0.01(-0.12%) |