Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.570 | 11.12 | 9.310 | 10.94 | 186,600 | +1.34(+13.96%) |
May 29, 2003 | 9.240 | 9.790 | 9.050 | 9.600 | 34,300 | +0.25(+2.67%) |
May 28, 2003 | 9.460 | 9.670 | 9.200 | 9.350 | 86,300 | -0.24(-2.50%) |
May 27, 2003 | 9.490 | 10.05 | 9.400 | 9.590 | 142,400 | -0.08(-0.83%) |
May 23, 2003 | 8.710 | 9.700 | 8.560 | 9.670 | 87,600 | +0.88(+10.01%) |
May 22, 2003 | 8.510 | 8.800 | 8.440 | 8.790 | 40,800 | +0.37(+4.39%) |
May 21, 2003 | 8.800 | 8.870 | 8.200 | 8.420 | 51,100 | -0.39(-4.43%) |
May 20, 2003 | 8.660 | 8.830 | 8.550 | 8.810 | 32,600 | +0.01(+0.11%) |
May 19, 2003 | 8.960 | 8.960 | 8.450 | 8.800 | 69,900 | -0.20(-2.22%) |
May 16, 2003 | 8.230 | 9.010 | 8.000 | 9.000 | 97,100 | +0.77(+9.36%) |
May 15, 2003 | 8.200 | 8.240 | 8.140 | 8.230 | 71,300 | +0.05(+0.61%) |
May 14, 2003 | 8.080 | 8.200 | 8.000 | 8.180 | 30,300 | -0.02(-0.24%) |
May 13, 2003 | 8.240 | 8.440 | 7.500 | 8.200 | 23,100 | -0.05(-0.61%) |
May 12, 2003 | 8.000 | 8.290 | 7.910 | 8.250 | 102,300 | +0.24(+3.00%) |
May 09, 2003 | 8.050 | 8.330 | 7.790 | 8.010 | 97,000 | -0.11(-1.35%) |
May 08, 2003 | 8.070 | 8.260 | 7.900 | 8.120 | 41,000 | -0.03(-0.37%) |
May 07, 2003 | 8.170 | 8.450 | 7.910 | 8.150 | 50,600 | +0.00(+0.00%) |
May 06, 2003 | 8.140 | 8.450 | 7.890 | 8.150 | 58,000 | -0.02(-0.24%) |
May 05, 2003 | 8.160 | 8.270 | 7.920 | 8.170 | 39,800 | -0.03(-0.37%) |
May 02, 2003 | 7.890 | 8.270 | 7.790 | 8.200 | 37,700 | +0.35(+4.46%) |
May 01, 2003 | 7.260 | 8.100 | 7.220 | 7.850 | 92,900 | +0.45(+6.08%) |
Apr 30, 2003 | 6.940 | 7.500 | 6.900 | 7.400 | 44,000 | +0.39(+5.56%) |
Apr 29, 2003 | 6.890 | 7.050 | 6.400 | 7.010 | 99,200 | +0.11(+1.59%) |
Apr 28, 2003 | 6.410 | 6.900 | 6.410 | 6.900 | 3,200 | +0.50(+7.81%) |
Apr 25, 2003 | 6.370 | 6.460 | 6.340 | 6.400 | 3,800 | -0.10(-1.54%) |
Apr 24, 2003 | 6.730 | 6.730 | 6.400 | 6.500 | 9,700 | -0.24(-3.56%) |
Apr 23, 2003 | 6.530 | 6.780 | 6.270 | 6.740 | 9,000 | +0.21(+3.22%) |
Apr 22, 2003 | 6.270 | 6.560 | 6.100 | 6.530 | 23,100 | +0.14(+2.19%) |
Apr 21, 2003 | 7.010 | 7.010 | 6.260 | 6.390 | 69,100 | -0.49(-7.12%) |
Apr 17, 2003 | 6.890 | 6.990 | 6.840 | 6.880 | 9,500 | +0.28(+4.24%) |
Apr 16, 2003 | 7.000 | 7.000 | 6.400 | 6.600 | 40,200 | -0.34(-4.90%) |
Apr 15, 2003 | 6.900 | 6.940 | 6.560 | 6.940 | 12,500 | +0.05(+0.73%) |
Apr 14, 2003 | 6.900 | 6.900 | 6.850 | 6.890 | 3,500 | -0.01(-0.14%) |
Apr 11, 2003 | 6.740 | 7.000 | 6.730 | 6.900 | 33,100 | +0.04(+0.58%) |
Apr 10, 2003 | 6.970 | 6.970 | 6.800 | 6.860 | 3,300 | -0.01(-0.15%) |
Apr 09, 2003 | 6.960 | 7.050 | 6.790 | 6.870 | 7,600 | -0.08(-1.15%) |
Apr 08, 2003 | 7.010 | 7.010 | 6.810 | 6.950 | 35,500 | -0.07(-1.00%) |
Apr 07, 2003 | 6.920 | 7.030 | 6.920 | 7.020 | 73,500 | +0.12(+1.74%) |
Apr 04, 2003 | 6.950 | 6.950 | 6.630 | 6.900 | 17,800 | +0.00(+0.00%) |
Apr 03, 2003 | 6.560 | 6.980 | 6.560 | 6.900 | 26,800 | +0.26(+3.92%) |
Apr 02, 2003 | 6.570 | 6.710 | 6.460 | 6.640 | 20,500 | +0.09(+1.37%) |
Apr 01, 2003 | 6.470 | 6.650 | 6.450 | 6.550 | 15,600 | +0.20(+3.15%) |
Mar 31, 2003 | 6.710 | 6.710 | 6.330 | 6.350 | 14,600 | -0.43(-6.34%) |
Mar 28, 2003 | 6.800 | 6.860 | 6.750 | 6.780 | 3,500 | +0.03(+0.44%) |
Mar 27, 2003 | 6.850 | 6.990 | 6.650 | 6.750 | 18,800 | -0.10(-1.46%) |
Mar 26, 2003 | 7.180 | 7.180 | 6.780 | 6.850 | 19,881 | -0.28(-3.93%) |
Mar 25, 2003 | 6.730 | 7.179 | 6.660 | 7.130 | 85,358 | +0.40(+5.94%) |
Mar 24, 2003 | 6.720 | 6.940 | 6.340 | 6.730 | 53,400 | +0.35(+5.50%) |
Mar 21, 2003 | 6.450 | 6.521 | 6.200 | 6.379 | 53,554 | -0.02(-0.33%) |
Mar 20, 2003 | 6.260 | 6.500 | 6.260 | 6.400 | 14,800 | +0.02(+0.31%) |
Mar 19, 2003 | 6.270 | 6.470 | 6.050 | 6.380 | 13,400 | +0.16(+2.57%) |
Mar 18, 2003 | 6.180 | 6.280 | 6.100 | 6.220 | 13,700 | -0.18(-2.81%) |
Mar 17, 2003 | 6.890 | 6.890 | 6.400 | 6.400 | 48,578 | -0.72(-10.11%) |
Mar 14, 2003 | 7.250 | 7.250 | 6.950 | 7.120 | 89,700 | -0.13(-1.79%) |
Mar 13, 2003 | 7.090 | 7.250 | 7.090 | 7.250 | 81,000 | +0.00(+0.00%) |
Mar 12, 2003 | 7.190 | 7.250 | 7.100 | 7.250 | 18,900 | +0.05(+0.69%) |
Mar 11, 2003 | 7.020 | 7.250 | 7.020 | 7.200 | 90,600 | +0.19(+2.71%) |
Mar 10, 2003 | 6.920 | 7.090 | 6.870 | 7.010 | 15,100 | +0.12(+1.74%) |
Mar 07, 2003 | 6.950 | 7.010 | 6.850 | 6.890 | 12,600 | +0.01(+0.15%) |
Mar 06, 2003 | 6.760 | 6.880 | 6.760 | 6.880 | 33,700 | +0.15(+2.23%) |
Mar 05, 2003 | 6.410 | 6.910 | 6.410 | 6.730 | 24,500 | +0.39(+6.15%) |
Mar 04, 2003 | 6.170 | 6.370 | 6.110 | 6.340 | 3,500 | +0.08(+1.28%) |