Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.100 | 8.240 | 8.100 | 8.230 | 3,600 | +0.13(+1.60%) |
May 29, 2003 | 8.110 | 8.200 | 7.910 | 8.100 | 16,800 | +0.24(+3.05%) |
May 28, 2003 | 7.000 | 7.860 | 6.990 | 7.860 | 23,100 | +0.86(+12.29%) |
May 27, 2003 | 6.980 | 7.000 | 6.960 | 7.000 | 2,300 | +0.09(+1.30%) |
May 23, 2003 | 6.850 | 7.000 | 6.850 | 6.910 | 2,700 | -0.04(-0.58%) |
May 22, 2003 | 6.830 | 6.950 | 6.830 | 6.950 | 700 | +0.07(+1.02%) |
May 21, 2003 | 6.870 | 6.930 | 6.800 | 6.880 | 500 | -0.04(-0.58%) |
May 20, 2003 | 6.870 | 6.970 | 6.870 | 6.920 | 1,400 | +0.14(+2.06%) |
May 19, 2003 | 7.000 | 7.100 | 6.780 | 6.780 | 3,900 | -0.12(-1.74%) |
May 16, 2003 | 6.810 | 6.900 | 6.810 | 6.900 | 4,100 | +0.15(+2.22%) |
May 15, 2003 | 6.650 | 6.800 | 6.650 | 6.750 | 42,100 | +0.25(+3.85%) |
May 14, 2003 | 6.740 | 6.740 | 6.460 | 6.500 | 16,600 | -0.34(-4.97%) |
May 13, 2003 | 6.840 | 6.840 | 6.840 | 6.840 | 1,700 | -0.09(-1.30%) |
May 12, 2003 | 6.860 | 7.250 | 6.850 | 6.930 | 5,000 | -0.02(-0.29%) |
May 09, 2003 | 6.870 | 7.000 | 6.870 | 6.950 | 700 | +0.01(+0.14%) |
May 08, 2003 | 6.570 | 6.940 | 6.570 | 6.940 | 5,200 | +0.47(+7.26%) |
May 07, 2003 | 6.460 | 6.470 | 6.460 | 6.470 | 400 | -0.08(-1.22%) |
May 06, 2003 | 6.340 | 6.550 | 6.300 | 6.550 | 12,900 | +0.20(+3.15%) |
May 05, 2003 | 6.450 | 6.450 | 6.350 | 6.350 | 4,500 | +0.05(+0.79%) |
May 02, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | -0.05(-0.79%) |
Apr 30, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 1,600 | +0.10(+1.60%) |
Apr 29, 2003 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 6.250 | 6.250 | 6.250 | 6.250 | 200 | -0.05(-0.79%) |
Apr 25, 2003 | 6.430 | 6.430 | 6.300 | 6.300 | 5,200 | -0.10(-1.56%) |
Apr 24, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 400 | +0.09(+1.43%) |
Apr 23, 2003 | 6.450 | 6.480 | 6.300 | 6.310 | 7,700 | +0.11(+1.77%) |
Apr 22, 2003 | 6.280 | 6.300 | 6.170 | 6.200 | 16,400 | +0.00(+0.00%) |
Apr 21, 2003 | 6.120 | 6.200 | 6.110 | 6.200 | 9,400 | +0.12(+1.97%) |
Apr 17, 2003 | 5.950 | 6.080 | 5.900 | 6.080 | 3,400 | +0.08(+1.33%) |
Apr 16, 2003 | 5.980 | 6.000 | 5.980 | 6.000 | 5,000 | +0.11(+1.87%) |
Apr 15, 2003 | 5.870 | 5.890 | 5.870 | 5.890 | 5,700 | +0.09(+1.55%) |
Apr 14, 2003 | 5.740 | 5.900 | 5.740 | 5.800 | 5,400 | +0.14(+2.47%) |
Apr 11, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,000 | -0.09(-1.57%) |
Apr 09, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | +0.10(+1.77%) |
Apr 07, 2003 | 5.700 | 5.700 | 5.650 | 5.650 | 1,200 | -0.12(-2.08%) |
Apr 04, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 5.670 | 5.770 | 5.670 | 5.770 | 700 | +0.20(+3.59%) |
Apr 01, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 500 | +0.02(+0.36%) |
Mar 31, 2003 | 5.650 | 5.650 | 5.470 | 5.550 | 2,300 | -0.20(-3.48%) |
Mar 28, 2003 | 5.800 | 5.850 | 5.700 | 5.750 | 4,200 | -0.20(-3.36%) |
Mar 27, 2003 | 6.260 | 6.260 | 5.950 | 5.950 | 4,200 | -0.39(-6.15%) |
Mar 26, 2003 | 6.260 | 6.360 | 6.240 | 6.340 | 21,800 | +0.02(+0.32%) |
Mar 25, 2003 | 6.110 | 6.320 | 6.110 | 6.320 | 4,500 | +0.21(+3.44%) |
Mar 24, 2003 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 5.960 | 6.110 | 5.830 | 6.110 | 7,700 | +0.13(+2.17%) |
Mar 20, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 5.980 | 5.990 | 5.980 | 5.980 | 1,600 | +0.08(+1.36%) |
Mar 14, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.00(+0.00%) |
Mar 12, 2003 | 5.920 | 5.920 | 5.900 | 5.900 | 400 | -0.10(-1.67%) |
Mar 11, 2003 | 6.100 | 6.100 | 6.000 | 6.000 | 1,000 | +0.00(+0.00%) |
Mar 10, 2003 | 5.940 | 6.000 | 5.940 | 6.000 | 900 | +0.15(+2.56%) |
Mar 07, 2003 | 5.590 | 5.850 | 5.590 | 5.850 | 2,800 | +0.17(+2.99%) |
Mar 06, 2003 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 5.690 | 5.690 | 5.680 | 5.680 | 400 | +0.08(+1.43%) |
Mar 04, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |