Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.55 | 10.65 | 10.06 | 10.13 | 928,400 | -0.48(-4.53%) |
May 29, 2003 | 9.550 | 11.40 | 9.480 | 10.61 | 1,333,600 | +0.96(+9.96%) |
May 28, 2003 | 9.400 | 10.09 | 8.810 | 9.650 | 1,023,200 | +0.37(+3.99%) |
May 27, 2003 | 9.150 | 9.290 | 8.700 | 9.280 | 507,200 | +0.20(+2.20%) |
May 23, 2003 | 9.050 | 9.150 | 8.800 | 9.080 | 195,400 | +0.00(+0.00%) |
May 22, 2003 | 8.950 | 9.340 | 8.710 | 9.080 | 330,200 | +0.19(+2.14%) |
May 21, 2003 | 6.800 | 9.190 | 6.800 | 8.890 | 1,394,500 | +1.00(+12.67%) |
May 20, 2003 | 7.990 | 8.070 | 7.250 | 7.890 | 401,300 | -0.09(-1.13%) |
May 19, 2003 | 8.380 | 8.510 | 7.970 | 7.980 | 243,900 | -0.45(-5.34%) |
May 16, 2003 | 8.780 | 8.840 | 8.420 | 8.430 | 367,900 | -0.41(-4.64%) |
May 15, 2003 | 8.800 | 8.840 | 8.560 | 8.840 | 324,100 | +0.18(+2.08%) |
May 14, 2003 | 8.750 | 8.790 | 8.550 | 8.660 | 297,500 | -0.06(-0.69%) |
May 13, 2003 | 8.560 | 8.750 | 8.400 | 8.720 | 397,000 | +0.02(+0.23%) |
May 12, 2003 | 8.000 | 8.790 | 7.950 | 8.700 | 456,100 | +0.69(+8.61%) |
May 09, 2003 | 7.860 | 8.380 | 7.840 | 8.010 | 199,500 | +0.23(+2.96%) |
May 08, 2003 | 7.800 | 7.990 | 7.500 | 7.780 | 280,800 | -0.01(-0.13%) |
May 07, 2003 | 8.160 | 8.160 | 7.750 | 7.790 | 341,900 | -0.37(-4.53%) |
May 06, 2003 | 8.090 | 8.470 | 8.050 | 8.160 | 637,000 | +0.00(+0.00%) |
May 05, 2003 | 7.990 | 8.470 | 7.790 | 8.160 | 401,100 | +0.31(+3.95%) |
May 02, 2003 | 7.950 | 8.020 | 7.750 | 7.850 | 348,700 | +0.33(+4.39%) |
Apr 30, 2003 | 7.220 | 7.670 | 7.150 | 7.520 | 591,500 | +0.42(+5.92%) |
Apr 29, 2003 | 6.370 | 7.350 | 6.370 | 7.100 | 639,900 | +0.64(+9.91%) |
Apr 28, 2003 | 6.199 | 6.460 | 6.010 | 6.460 | 473,400 | +0.34(+5.56%) |
Apr 25, 2003 | 6.100 | 6.590 | 5.960 | 6.120 | 893,900 | +0.37(+6.43%) |
Apr 24, 2003 | 6.490 | 6.500 | 5.530 | 5.750 | 400,400 | -0.40(-6.50%) |
Apr 23, 2003 | 6.200 | 6.350 | 5.930 | 6.150 | 777,600 | -0.05(-0.81%) |
Apr 22, 2003 | 6.150 | 6.400 | 5.900 | 6.200 | 209,800 | -0.01(-0.16%) |
Apr 21, 2003 | 6.700 | 6.890 | 6.200 | 6.210 | 555,400 | -0.63(-9.21%) |
Apr 17, 2003 | 6.730 | 6.900 | 6.650 | 6.840 | 155,200 | +0.17(+2.55%) |
Apr 16, 2003 | 6.930 | 6.930 | 6.660 | 6.670 | 126,500 | -0.18(-2.63%) |
Apr 15, 2003 | 6.790 | 6.850 | 6.590 | 6.850 | 193,400 | +0.09(+1.33%) |
Apr 14, 2003 | 6.600 | 6.790 | 6.470 | 6.760 | 338,700 | +0.10(+1.49%) |
Apr 11, 2003 | 6.660 | 6.900 | 6.340 | 6.661 | 132,000 | -0.05(-0.73%) |
Apr 10, 2003 | 6.770 | 6.870 | 6.600 | 6.710 | 137,500 | -0.12(-1.76%) |
Apr 09, 2003 | 6.630 | 6.890 | 6.610 | 6.830 | 100,600 | +0.23(+3.48%) |
Apr 08, 2003 | 6.800 | 6.800 | 6.510 | 6.600 | 130,700 | -0.02(-0.30%) |
Apr 07, 2003 | 6.790 | 6.980 | 6.500 | 6.620 | 154,400 | +0.07(+1.07%) |
Apr 04, 2003 | 6.850 | 6.890 | 6.350 | 6.550 | 192,400 | -0.09(-1.36%) |
Apr 03, 2003 | 6.890 | 7.000 | 6.560 | 6.640 | 734,300 | -0.02(-0.30%) |
Apr 02, 2003 | 5.950 | 6.850 | 5.950 | 6.660 | 685,700 | +0.66(+11.00%) |
Apr 01, 2003 | 6.130 | 6.130 | 5.900 | 6.000 | 464,800 | -0.05(-0.83%) |
Mar 31, 2003 | 6.130 | 6.130 | 6.000 | 6.050 | 510,850 | -0.08(-1.31%) |
Mar 28, 2003 | 6.000 | 6.240 | 5.950 | 6.130 | 204,202 | +0.04(+0.66%) |
Mar 27, 2003 | 6.100 | 6.150 | 6.000 | 6.090 | 312,958 | +0.01(+0.16%) |
Mar 26, 2003 | 5.649 | 6.240 | 5.500 | 6.080 | 576,712 | +0.51(+9.16%) |
Mar 25, 2003 | 5.130 | 5.680 | 5.120 | 5.570 | 287,436 | +0.30(+5.69%) |
Mar 24, 2003 | 5.400 | 5.440 | 5.100 | 5.270 | 86,826 | -0.18(-3.30%) |
Mar 21, 2003 | 5.500 | 5.520 | 5.020 | 5.450 | 189,398 | +0.06(+1.11%) |
Mar 20, 2003 | 5.260 | 5.500 | 4.970 | 5.390 | 186,728 | +0.07(+1.32%) |
Mar 19, 2003 | 5.490 | 5.500 | 5.250 | 5.320 | 155,696 | -0.16(-2.92%) |
Mar 18, 2003 | 5.400 | 5.500 | 5.250 | 5.480 | 128,685 | +0.16(+3.01%) |
Mar 17, 2003 | 4.980 | 5.340 | 4.970 | 5.320 | 307,046 | +0.12(+2.31%) |
Mar 14, 2003 | 5.060 | 5.200 | 4.900 | 5.200 | 245,391 | +0.19(+3.79%) |
Mar 13, 2003 | 4.840 | 5.130 | 4.700 | 5.010 | 263,300 | +0.17(+3.51%) |
Mar 12, 2003 | 4.720 | 4.840 | 4.710 | 4.840 | 114,900 | +0.04(+0.83%) |
Mar 11, 2003 | 4.720 | 4.850 | 4.700 | 4.800 | 67,000 | +0.09(+1.91%) |
Mar 10, 2003 | 4.690 | 4.750 | 4.660 | 4.710 | 185,400 | +0.02(+0.43%) |
Mar 07, 2003 | 4.510 | 4.900 | 4.510 | 4.690 | 195,900 | +0.18(+3.99%) |
Mar 06, 2003 | 4.510 | 4.510 | 4.320 | 4.510 | 65,400 | +0.07(+1.58%) |
Mar 05, 2003 | 4.730 | 4.730 | 4.100 | 4.440 | 663,400 | -0.22(-4.70%) |
Mar 04, 2003 | 4.810 | 4.850 | 4.510 | 4.659 | 181,100 | -0.11(-2.33%) |