Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.330 | 7.550 | 7.210 | 7.390 | 369,300 | -0.05(-0.67%) |
May 29, 2003 | 6.880 | 7.450 | 6.870 | 7.440 | 685,900 | +0.67(+9.90%) |
May 28, 2003 | 6.900 | 6.930 | 6.670 | 6.770 | 249,000 | +0.01(+0.15%) |
May 27, 2003 | 6.650 | 6.950 | 6.530 | 6.760 | 183,500 | +0.03(+0.45%) |
May 23, 2003 | 6.510 | 6.730 | 6.410 | 6.730 | 67,900 | +0.11(+1.66%) |
May 22, 2003 | 6.480 | 6.740 | 6.420 | 6.620 | 77,000 | +0.20(+3.12%) |
May 21, 2003 | 6.790 | 6.800 | 6.410 | 6.420 | 126,600 | -0.37(-5.45%) |
May 20, 2003 | 6.910 | 6.980 | 6.450 | 6.790 | 279,100 | -0.06(-0.88%) |
May 19, 2003 | 6.940 | 7.030 | 6.740 | 6.850 | 202,100 | +0.06(+0.88%) |
May 16, 2003 | 6.750 | 6.940 | 6.640 | 6.790 | 190,600 | +0.04(+0.59%) |
May 15, 2003 | 6.780 | 6.980 | 6.600 | 6.750 | 355,900 | +0.15(+2.27%) |
May 14, 2003 | 6.410 | 6.650 | 6.400 | 6.600 | 96,700 | +0.22(+3.45%) |
May 13, 2003 | 6.420 | 6.610 | 6.250 | 6.380 | 179,600 | +0.02(+0.31%) |
May 12, 2003 | 6.260 | 6.490 | 6.100 | 6.360 | 86,100 | +0.13(+2.09%) |
May 09, 2003 | 6.150 | 6.260 | 6.100 | 6.230 | 30,758 | +0.10(+1.63%) |
May 08, 2003 | 6.330 | 6.390 | 6.120 | 6.130 | 56,400 | -0.41(-6.27%) |
May 07, 2003 | 6.550 | 6.690 | 6.310 | 6.540 | 102,200 | -0.01(-0.15%) |
May 06, 2003 | 6.400 | 6.750 | 6.350 | 6.550 | 167,300 | +0.16(+2.50%) |
May 05, 2003 | 6.120 | 6.390 | 6.120 | 6.390 | 153,200 | +0.24(+3.90%) |
May 02, 2003 | 6.160 | 6.420 | 6.100 | 6.150 | 157,600 | -0.06(-0.97%) |
May 01, 2003 | 6.570 | 6.580 | 6.120 | 6.210 | 188,400 | -0.19(-2.97%) |
Apr 30, 2003 | 6.750 | 6.850 | 6.390 | 6.400 | 197,900 | -0.32(-4.76%) |
Apr 29, 2003 | 6.850 | 6.950 | 6.590 | 6.720 | 161,400 | -0.08(-1.18%) |
Apr 28, 2003 | 7.000 | 7.100 | 6.150 | 6.800 | 388,400 | -0.21(-3.00%) |
Apr 25, 2003 | 7.090 | 7.200 | 7.000 | 7.010 | 128,200 | -0.19(-2.64%) |
Apr 24, 2003 | 7.020 | 7.350 | 6.990 | 7.200 | 252,300 | +0.10(+1.41%) |
Apr 23, 2003 | 6.690 | 7.200 | 6.690 | 7.100 | 190,700 | +0.30(+4.41%) |
Apr 22, 2003 | 6.800 | 6.880 | 6.620 | 6.800 | 196,200 | +0.00(+0.00%) |
Apr 21, 2003 | 6.490 | 6.850 | 6.370 | 6.800 | 281,800 | +0.50(+7.94%) |
Apr 17, 2003 | 6.800 | 6.840 | 6.250 | 6.300 | 170,200 | -0.23(-3.52%) |
Apr 16, 2003 | 5.950 | 6.530 | 5.940 | 6.530 | 297,900 | +0.68(+11.62%) |
Apr 15, 2003 | 5.500 | 5.930 | 5.500 | 5.850 | 34,200 | -0.05(-0.85%) |
Apr 14, 2003 | 5.700 | 5.950 | 5.470 | 5.900 | 238,300 | +0.25(+4.42%) |
Apr 11, 2003 | 6.000 | 6.080 | 5.650 | 5.650 | 167,200 | -0.35(-5.83%) |
Apr 10, 2003 | 5.850 | 6.030 | 5.850 | 6.000 | 72,900 | +0.10(+1.69%) |
Apr 09, 2003 | 6.060 | 6.240 | 5.600 | 5.900 | 119,800 | -0.15(-2.48%) |
Apr 08, 2003 | 6.070 | 6.110 | 6.000 | 6.050 | 96,400 | -0.08(-1.31%) |
Apr 07, 2003 | 6.100 | 6.250 | 5.950 | 6.130 | 202,500 | +0.14(+2.37%) |
Apr 04, 2003 | 6.100 | 6.100 | 5.920 | 5.988 | 84,100 | -0.08(-1.35%) |
Apr 03, 2003 | 6.050 | 6.180 | 6.000 | 6.070 | 197,300 | -0.03(-0.49%) |
Apr 02, 2003 | 5.960 | 6.160 | 5.920 | 6.100 | 192,000 | +0.18(+3.04%) |
Apr 01, 2003 | 5.770 | 5.970 | 5.770 | 5.920 | 251,100 | +0.08(+1.37%) |
Mar 31, 2003 | 6.000 | 6.040 | 5.750 | 5.840 | 260,581 | -0.19(-3.15%) |
Mar 28, 2003 | 6.200 | 6.350 | 6.000 | 6.030 | 145,410 | -0.07(-1.15%) |
Mar 27, 2003 | 6.430 | 6.490 | 6.060 | 6.100 | 184,394 | -0.42(-6.44%) |
Mar 26, 2003 | 6.550 | 6.660 | 6.500 | 6.520 | 57,400 | -0.08(-1.21%) |
Mar 25, 2003 | 6.650 | 6.800 | 6.520 | 6.600 | 93,636 | -0.13(-1.93%) |
Mar 24, 2003 | 6.950 | 7.140 | 6.460 | 6.730 | 102,276 | -0.44(-6.14%) |
Mar 21, 2003 | 6.950 | 7.175 | 6.870 | 7.170 | 180,072 | +0.09(+1.27%) |
Mar 20, 2003 | 6.710 | 7.090 | 6.700 | 7.080 | 104,429 | +0.13(+1.87%) |
Mar 19, 2003 | 6.630 | 6.990 | 6.630 | 6.950 | 126,000 | +0.35(+5.30%) |
Mar 18, 2003 | 6.600 | 6.800 | 6.460 | 6.600 | 169,216 | -0.09(-1.35%) |
Mar 17, 2003 | 6.040 | 6.700 | 6.000 | 6.690 | 222,664 | +0.49(+7.90%) |
Mar 14, 2003 | 6.250 | 6.450 | 6.150 | 6.200 | 180,069 | +0.05(+0.81%) |
Mar 13, 2003 | 6.160 | 6.250 | 6.060 | 6.150 | 267,600 | +0.06(+0.99%) |
Mar 12, 2003 | 5.920 | 6.270 | 5.900 | 6.090 | 214,400 | +0.09(+1.50%) |
Mar 11, 2003 | 6.140 | 6.250 | 5.920 | 6.000 | 230,500 | -0.20(-3.23%) |
Mar 10, 2003 | 6.620 | 6.660 | 6.120 | 6.200 | 156,200 | -0.42(-6.34%) |
Mar 07, 2003 | 6.720 | 6.720 | 6.500 | 6.620 | 101,700 | -0.08(-1.19%) |
Mar 06, 2003 | 6.670 | 6.880 | 6.500 | 6.700 | 136,800 | -0.07(-1.03%) |
Mar 05, 2003 | 6.800 | 6.930 | 6.690 | 6.770 | 111,100 | -0.03(-0.44%) |
Mar 04, 2003 | 6.930 | 7.000 | 6.790 | 6.800 | 125,500 | -0.15(-2.16%) |