Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.693 | 8.062 | 7.644 | 7.955 | 208,800 | +0.26(+3.40%) |
May 29, 2003 | 7.636 | 7.693 | 7.631 | 7.693 | 23,100 | +0.05(+0.64%) |
May 28, 2003 | 7.693 | 7.702 | 7.609 | 7.644 | 15,000 | -0.05(-0.64%) |
May 27, 2003 | 7.693 | 7.698 | 7.556 | 7.693 | 45,450 | +0.03(+0.35%) |
May 23, 2003 | 7.422 | 7.756 | 7.422 | 7.667 | 28,650 | +0.24(+3.23%) |
May 22, 2003 | 7.604 | 7.622 | 7.427 | 7.427 | 61,500 | -0.19(-2.45%) |
May 21, 2003 | 7.689 | 7.756 | 7.613 | 7.613 | 13,950 | -0.04(-0.58%) |
May 20, 2003 | 7.667 | 7.667 | 7.640 | 7.658 | 12,450 | -0.07(-0.92%) |
May 19, 2003 | 7.698 | 7.778 | 7.649 | 7.729 | 13,950 | -0.03(-0.34%) |
May 16, 2003 | 7.467 | 7.764 | 7.467 | 7.756 | 19,950 | +0.10(+1.28%) |
May 15, 2003 | 7.511 | 7.667 | 7.511 | 7.658 | 46,500 | +0.06(+0.82%) |
May 14, 2003 | 7.778 | 7.800 | 7.489 | 7.596 | 58,050 | -0.18(-2.34%) |
May 13, 2003 | 7.093 | 7.787 | 7.089 | 7.778 | 109,800 | +0.64(+9.03%) |
May 12, 2003 | 6.889 | 7.133 | 6.844 | 7.133 | 55,500 | +0.24(+3.55%) |
May 09, 2003 | 7.000 | 7.089 | 6.871 | 6.889 | 25,500 | -0.07(-0.96%) |
May 08, 2003 | 6.769 | 6.956 | 6.769 | 6.956 | 29,700 | +0.21(+3.10%) |
May 07, 2003 | 6.711 | 6.764 | 6.644 | 6.747 | 20,250 | +0.05(+0.73%) |
May 06, 2003 | 6.667 | 6.711 | 6.600 | 6.698 | 5,700 | +0.01(+0.13%) |
May 05, 2003 | 6.636 | 6.724 | 6.618 | 6.689 | 87,300 | +0.08(+1.14%) |
May 02, 2003 | 6.640 | 6.640 | 6.564 | 6.613 | 10,200 | -0.05(-0.80%) |
May 01, 2003 | 6.667 | 6.684 | 6.636 | 6.667 | 33,000 | +0.00(+0.00%) |
Apr 30, 2003 | 6.644 | 6.667 | 6.631 | 6.667 | 64,800 | +0.05(+0.73%) |
Apr 29, 2003 | 6.489 | 6.667 | 6.489 | 6.618 | 110,550 | +0.13(+1.99%) |
Apr 28, 2003 | 6.347 | 6.489 | 6.284 | 6.489 | 62,100 | +0.14(+2.24%) |
Apr 25, 2003 | 6.378 | 6.444 | 6.347 | 6.347 | 71,100 | -0.05(-0.83%) |
Apr 24, 2003 | 6.196 | 6.422 | 6.196 | 6.400 | 25,500 | +0.07(+1.05%) |
Apr 23, 2003 | 6.133 | 6.480 | 6.089 | 6.333 | 101,850 | +0.23(+3.73%) |
Apr 22, 2003 | 5.960 | 6.133 | 5.960 | 6.105 | 48,750 | +0.16(+2.65%) |
Apr 21, 2003 | 5.924 | 5.960 | 5.924 | 5.948 | 1,200 | +0.06(+1.00%) |
Apr 17, 2003 | 5.804 | 5.916 | 5.804 | 5.889 | 44,850 | -0.02(-0.29%) |
Apr 16, 2003 | 5.924 | 5.933 | 5.782 | 5.906 | 64,950 | -0.02(-0.31%) |
Apr 15, 2003 | 5.844 | 6.000 | 5.844 | 5.924 | 109,500 | -0.06(-0.96%) |
Apr 14, 2003 | 6.040 | 6.040 | 5.773 | 5.982 | 23,700 | -0.03(-0.45%) |
Apr 11, 2003 | 6.089 | 6.111 | 6.000 | 6.009 | 19,050 | -0.10(-1.60%) |
Apr 10, 2003 | 6.133 | 6.133 | 6.107 | 6.107 | 10,200 | -0.03(-0.43%) |
Apr 09, 2003 | 6.133 | 6.156 | 6.133 | 6.133 | 4,200 | +0.01(+0.14%) |
Apr 08, 2003 | 6.178 | 6.178 | 6.124 | 6.124 | 1,650 | -0.05(-0.86%) |
Apr 07, 2003 | 6.169 | 6.236 | 5.964 | 6.178 | 39,000 | +0.04(+0.65%) |
Apr 04, 2003 | 5.951 | 6.156 | 5.951 | 6.138 | 50,250 | +0.15(+2.52%) |
Apr 03, 2003 | 5.884 | 6.000 | 5.884 | 5.987 | 48,150 | +0.09(+1.58%) |
Apr 02, 2003 | 5.778 | 5.960 | 5.778 | 5.893 | 55,650 | +0.14(+2.47%) |
Apr 01, 2003 | 5.382 | 5.751 | 5.382 | 5.751 | 131,250 | +0.32(+5.89%) |
Mar 31, 2003 | 5.333 | 5.431 | 5.329 | 5.431 | 7,950 | +0.07(+1.24%) |
Mar 28, 2003 | 5.271 | 5.436 | 5.227 | 5.364 | 44,850 | +0.04(+0.75%) |
Mar 27, 2003 | 5.200 | 5.324 | 5.200 | 5.324 | 39,150 | +0.08(+1.53%) |
Mar 26, 2003 | 5.218 | 5.280 | 5.204 | 5.244 | 66,600 | +0.02(+0.43%) |
Mar 25, 2003 | 5.236 | 5.255 | 5.222 | 5.222 | 63,000 | -0.01(-0.17%) |
Mar 24, 2003 | 5.240 | 5.244 | 5.120 | 5.231 | 10,050 | -0.00(-0.08%) |
Mar 21, 2003 | 5.178 | 5.240 | 5.111 | 5.236 | 28,050 | +0.15(+2.88%) |
Mar 20, 2003 | 5.156 | 5.191 | 5.089 | 5.089 | 48,600 | -0.07(-1.29%) |
Mar 19, 2003 | 5.262 | 5.262 | 5.133 | 5.156 | 47,100 | +0.04(+0.87%) |
Mar 18, 2003 | 5.089 | 5.156 | 5.089 | 5.111 | 289,050 | +0.00(+0.00%) |
Mar 17, 2003 | 5.076 | 5.111 | 5.072 | 5.111 | 61,200 | +0.02(+0.44%) |
Mar 14, 2003 | 5.031 | 5.133 | 5.027 | 5.089 | 3,900,000 | +0.02(+0.44%) |
Mar 13, 2003 | 5.031 | 5.133 | 5.022 | 5.067 | 62,100 | -0.00(-0.09%) |
Mar 12, 2003 | 5.111 | 5.111 | 5.031 | 5.071 | 72,600 | -0.06(-1.13%) |
Mar 11, 2003 | 4.982 | 5.164 | 4.982 | 5.129 | 68,250 | +0.06(+1.14%) |
Mar 10, 2003 | 5.116 | 5.178 | 5.027 | 5.071 | 85,950 | -0.05(-0.95%) |
Mar 07, 2003 | 5.031 | 5.169 | 5.022 | 5.120 | 4,950 | -0.05(-0.95%) |
Mar 06, 2003 | 5.204 | 5.333 | 5.076 | 5.169 | 101,550 | -0.03(-0.50%) |
Mar 05, 2003 | 5.133 | 5.200 | 5.071 | 5.195 | 115,200 | -0.00(-0.09%) |
Mar 04, 2003 | 5.178 | 5.222 | 5.133 | 5.200 | 6,000 | +0.08(+1.65%) |