Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.650 | 7.850 | 7.600 | 7.740 | 29,200 | +0.04(+0.52%) |
May 29, 2003 | 7.550 | 7.700 | 7.510 | 7.700 | 21,700 | +0.10(+1.32%) |
May 28, 2003 | 7.620 | 7.800 | 7.540 | 7.600 | 40,100 | -0.09(-1.17%) |
May 27, 2003 | 7.700 | 7.740 | 7.500 | 7.690 | 79,800 | -0.01(-0.13%) |
May 23, 2003 | 7.760 | 7.860 | 7.620 | 7.700 | 41,200 | -0.10(-1.28%) |
May 22, 2003 | 7.950 | 8.000 | 7.800 | 7.800 | 14,500 | -0.10(-1.27%) |
May 21, 2003 | 7.890 | 7.940 | 7.710 | 7.900 | 14,800 | -0.02(-0.25%) |
May 20, 2003 | 7.900 | 7.950 | 7.750 | 7.920 | 16,000 | -0.08(-1.00%) |
May 19, 2003 | 7.950 | 8.090 | 7.800 | 8.000 | 68,600 | +0.05(+0.63%) |
May 16, 2003 | 7.770 | 7.950 | 7.610 | 7.950 | 29,900 | +0.05(+0.63%) |
May 15, 2003 | 7.940 | 7.990 | 7.700 | 7.900 | 43,000 | +0.00(+0.00%) |
May 14, 2003 | 7.650 | 7.900 | 7.600 | 7.900 | 59,300 | +0.30(+3.95%) |
May 13, 2003 | 7.560 | 7.670 | 7.510 | 7.600 | 27,900 | +0.04(+0.53%) |
May 12, 2003 | 7.600 | 7.630 | 7.510 | 7.560 | 48,800 | +0.00(+0.00%) |
May 09, 2003 | 7.430 | 7.630 | 7.430 | 7.560 | 67,600 | +0.15(+2.02%) |
May 08, 2003 | 7.380 | 7.490 | 7.320 | 7.410 | 84,700 | +0.10(+1.37%) |
May 07, 2003 | 7.240 | 7.450 | 7.130 | 7.310 | 70,600 | +0.07(+0.97%) |
May 06, 2003 | 6.950 | 7.240 | 6.950 | 7.240 | 72,500 | +0.27(+3.87%) |
May 05, 2003 | 7.130 | 7.250 | 6.910 | 6.970 | 65,300 | -0.21(-2.92%) |
May 02, 2003 | 7.390 | 7.390 | 6.660 | 7.180 | 131,300 | -0.20(-2.71%) |
May 01, 2003 | 7.700 | 7.800 | 7.210 | 7.380 | 164,400 | -0.34(-4.40%) |
Apr 30, 2003 | 7.670 | 7.750 | 7.550 | 7.720 | 97,800 | +0.05(+0.65%) |
Apr 29, 2003 | 7.750 | 7.800 | 7.650 | 7.670 | 44,100 | -0.03(-0.39%) |
Apr 28, 2003 | 7.600 | 7.700 | 7.500 | 7.700 | 55,200 | +0.11(+1.45%) |
Apr 25, 2003 | 7.440 | 7.600 | 7.430 | 7.590 | 34,800 | +0.09(+1.20%) |
Apr 24, 2003 | 7.650 | 7.700 | 7.440 | 7.500 | 107,600 | -0.25(-3.23%) |
Apr 23, 2003 | 7.370 | 7.800 | 7.350 | 7.750 | 215,700 | +0.41(+5.59%) |
Apr 22, 2003 | 7.250 | 7.350 | 7.160 | 7.340 | 49,100 | -0.01(-0.14%) |
Apr 21, 2003 | 7.250 | 7.350 | 7.100 | 7.350 | 37,200 | +0.07(+0.96%) |
Apr 17, 2003 | 7.130 | 7.290 | 7.000 | 7.280 | 42,700 | +0.04(+0.55%) |
Apr 16, 2003 | 7.400 | 7.400 | 6.770 | 7.240 | 98,700 | -0.16(-2.16%) |
Apr 15, 2003 | 7.160 | 7.400 | 7.160 | 7.400 | 61,500 | +0.14(+1.93%) |
Apr 14, 2003 | 7.210 | 7.380 | 7.200 | 7.260 | 74,300 | +0.05(+0.69%) |
Apr 11, 2003 | 6.910 | 7.300 | 6.900 | 7.210 | 98,900 | +0.29(+4.19%) |
Apr 10, 2003 | 6.700 | 6.930 | 6.700 | 6.920 | 91,300 | +0.22(+3.28%) |
Apr 09, 2003 | 6.300 | 6.930 | 6.250 | 6.700 | 316,700 | +0.53(+8.59%) |
Apr 08, 2003 | 6.300 | 6.330 | 6.010 | 6.170 | 24,400 | -0.12(-1.91%) |
Apr 07, 2003 | 6.300 | 6.400 | 6.260 | 6.290 | 52,700 | +0.08(+1.29%) |
Apr 04, 2003 | 6.250 | 6.300 | 6.150 | 6.210 | 33,400 | -0.15(-2.36%) |
Apr 03, 2003 | 6.300 | 6.370 | 6.110 | 6.360 | 60,900 | -0.04(-0.63%) |
Apr 02, 2003 | 6.450 | 6.500 | 6.310 | 6.400 | 61,200 | -0.05(-0.78%) |
Apr 01, 2003 | 6.370 | 6.470 | 6.250 | 6.450 | 107,000 | +0.08(+1.26%) |
Mar 31, 2003 | 6.400 | 6.530 | 5.950 | 6.370 | 235,000 | -0.09(-1.39%) |
Mar 28, 2003 | 6.390 | 6.460 | 6.250 | 6.460 | 81,600 | +0.07(+1.10%) |
Mar 27, 2003 | 6.250 | 6.390 | 6.150 | 6.390 | 71,200 | +0.04(+0.63%) |
Mar 26, 2003 | 6.380 | 6.380 | 6.200 | 6.350 | 92,900 | +0.15(+2.42%) |
Mar 25, 2003 | 6.000 | 6.240 | 5.990 | 6.200 | 53,300 | +0.25(+4.20%) |
Mar 24, 2003 | 5.900 | 5.950 | 5.700 | 5.950 | 27,400 | -0.05(-0.83%) |
Mar 21, 2003 | 5.940 | 6.200 | 5.900 | 6.000 | 129,200 | +0.06(+1.01%) |
Mar 20, 2003 | 5.800 | 5.950 | 5.800 | 5.940 | 81,000 | +0.10(+1.71%) |
Mar 19, 2003 | 5.530 | 5.990 | 5.500 | 5.840 | 81,000 | +0.34(+6.18%) |
Mar 18, 2003 | 5.250 | 5.520 | 5.210 | 5.500 | 53,000 | +0.23(+4.36%) |
Mar 17, 2003 | 5.400 | 5.430 | 5.270 | 5.270 | 39,500 | -0.13(-2.41%) |
Mar 14, 2003 | 5.390 | 5.490 | 5.390 | 5.400 | 8,700 | -0.09(-1.64%) |
Mar 13, 2003 | 5.450 | 5.490 | 5.310 | 5.490 | 41,100 | +0.09(+1.67%) |
Mar 12, 2003 | 5.350 | 5.570 | 5.210 | 5.400 | 130,500 | +0.10(+1.89%) |
Mar 11, 2003 | 5.190 | 5.300 | 5.120 | 5.300 | 27,900 | +0.11(+2.12%) |
Mar 10, 2003 | 5.150 | 5.190 | 5.070 | 5.190 | 48,000 | +0.03(+0.58%) |
Mar 07, 2003 | 5.070 | 5.160 | 5.060 | 5.160 | 16,900 | +0.09(+1.78%) |
Mar 06, 2003 | 5.020 | 5.180 | 5.020 | 5.070 | 15,700 | +0.02(+0.40%) |
Mar 05, 2003 | 5.090 | 5.100 | 5.030 | 5.050 | 10,100 | -0.05(-0.98%) |
Mar 04, 2003 | 5.100 | 5.190 | 5.010 | 5.100 | 25,000 | -0.10(-1.92%) |