Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.100 | 8.170 | 7.580 | 8.070 | 830,400 | -0.02(-0.25%) |
May 29, 2003 | 8.050 | 8.170 | 8.000 | 8.090 | 347,600 | +0.06(+0.75%) |
May 28, 2003 | 8.130 | 8.150 | 7.950 | 8.030 | 385,300 | +0.00(+0.00%) |
May 27, 2003 | 8.180 | 8.300 | 7.950 | 8.030 | 518,900 | -0.04(-0.50%) |
May 23, 2003 | 7.920 | 8.140 | 7.870 | 8.070 | 505,400 | +0.17(+2.15%) |
May 22, 2003 | 7.570 | 7.910 | 7.480 | 7.900 | 364,800 | +0.26(+3.40%) |
May 21, 2003 | 7.540 | 7.680 | 7.350 | 7.640 | 276,400 | +0.08(+1.06%) |
May 20, 2003 | 7.240 | 7.570 | 7.240 | 7.560 | 181,200 | +0.29(+3.99%) |
May 19, 2003 | 7.710 | 8.000 | 7.200 | 7.270 | 327,700 | -0.41(-5.34%) |
May 16, 2003 | 7.720 | 8.000 | 7.620 | 7.680 | 319,100 | -0.32(-4.00%) |
May 15, 2003 | 7.940 | 8.100 | 7.870 | 8.000 | 236,100 | +0.02(+0.25%) |
May 14, 2003 | 7.740 | 8.090 | 7.740 | 7.980 | 330,100 | +0.11(+1.40%) |
May 13, 2003 | 7.820 | 7.900 | 7.690 | 7.870 | 286,800 | -0.03(-0.38%) |
May 12, 2003 | 7.630 | 8.000 | 7.630 | 7.900 | 193,800 | +0.26(+3.40%) |
May 09, 2003 | 7.710 | 7.850 | 7.590 | 7.640 | 201,110 | -0.11(-1.42%) |
May 08, 2003 | 8.330 | 8.390 | 7.750 | 7.750 | 252,200 | -0.58(-6.96%) |
May 07, 2003 | 8.370 | 8.690 | 8.230 | 8.330 | 108,600 | -0.15(-1.77%) |
May 06, 2003 | 9.370 | 9.410 | 8.390 | 8.480 | 910,700 | -0.74(-8.03%) |
May 05, 2003 | 8.430 | 9.370 | 8.390 | 9.220 | 524,600 | +0.60(+6.96%) |
May 02, 2003 | 8.520 | 8.750 | 8.460 | 8.620 | 287,300 | +0.01(+0.12%) |
May 01, 2003 | 8.490 | 8.650 | 8.390 | 8.610 | 295,200 | +0.09(+1.07%) |
Apr 30, 2003 | 8.250 | 8.520 | 8.120 | 8.519 | 304,200 | +0.27(+3.26%) |
Apr 29, 2003 | 8.100 | 8.600 | 8.000 | 8.250 | 565,700 | +0.16(+1.98%) |
Apr 28, 2003 | 7.700 | 8.100 | 7.670 | 8.090 | 141,500 | +0.41(+5.34%) |
Apr 25, 2003 | 7.720 | 7.900 | 7.650 | 7.680 | 87,100 | -0.03(-0.39%) |
Apr 24, 2003 | 7.960 | 8.000 | 7.560 | 7.710 | 213,800 | -0.26(-3.26%) |
Apr 23, 2003 | 7.480 | 8.000 | 7.460 | 7.970 | 301,700 | +0.47(+6.27%) |
Apr 22, 2003 | 7.370 | 7.510 | 7.250 | 7.500 | 246,600 | +0.10(+1.35%) |
Apr 21, 2003 | 7.290 | 7.420 | 7.290 | 7.400 | 104,100 | +0.10(+1.37%) |
Apr 17, 2003 | 7.240 | 7.370 | 6.960 | 7.300 | 90,800 | +0.14(+1.96%) |
Apr 16, 2003 | 7.460 | 7.470 | 6.850 | 7.160 | 132,600 | -0.26(-3.50%) |
Apr 15, 2003 | 7.400 | 7.450 | 7.100 | 7.420 | 180,600 | -0.05(-0.67%) |
Apr 14, 2003 | 7.470 | 7.500 | 7.260 | 7.470 | 113,800 | -0.13(-1.71%) |
Apr 11, 2003 | 7.120 | 7.600 | 7.010 | 7.600 | 388,000 | +0.06(+0.80%) |
Apr 10, 2003 | 7.120 | 7.540 | 7.010 | 7.540 | 101,500 | +0.42(+5.90%) |
Apr 09, 2003 | 7.540 | 7.560 | 7.000 | 7.120 | 317,600 | -0.42(-5.57%) |
Apr 08, 2003 | 7.060 | 7.540 | 6.960 | 7.540 | 91,100 | +0.41(+5.75%) |
Apr 07, 2003 | 7.160 | 7.550 | 7.030 | 7.130 | 161,200 | +0.06(+0.85%) |
Apr 04, 2003 | 7.140 | 7.350 | 7.070 | 7.070 | 112,300 | -0.17(-2.35%) |
Apr 03, 2003 | 7.350 | 7.350 | 6.900 | 7.240 | 183,500 | +0.16(+2.26%) |
Apr 02, 2003 | 6.860 | 7.150 | 6.700 | 7.080 | 152,500 | +0.36(+5.34%) |
Apr 01, 2003 | 6.560 | 6.880 | 6.520 | 6.721 | 134,400 | +0.07(+1.07%) |
Mar 31, 2003 | 6.500 | 7.290 | 6.350 | 6.650 | 360,621 | +0.20(+3.10%) |
Mar 28, 2003 | 6.689 | 7.020 | 6.450 | 6.450 | 229,211 | -0.20(-3.01%) |
Mar 27, 2003 | 6.290 | 6.690 | 6.000 | 6.650 | 179,150 | +0.38(+6.06%) |
Mar 26, 2003 | 6.100 | 6.320 | 6.100 | 6.270 | 117,378 | +0.16(+2.60%) |
Mar 25, 2003 | 6.250 | 6.290 | 5.750 | 6.111 | 35,580,000 | -0.14(-2.22%) |
Mar 24, 2003 | 6.490 | 6.500 | 6.150 | 6.250 | 207,133 | -0.30(-4.58%) |
Mar 21, 2003 | 6.670 | 6.840 | 6.550 | 6.550 | 591,612 | -0.07(-1.06%) |
Mar 20, 2003 | 6.370 | 6.670 | 6.020 | 6.620 | 155,535 | +0.18(+2.80%) |
Mar 19, 2003 | 6.820 | 6.850 | 6.000 | 6.440 | 252,328 | -0.36(-5.29%) |
Mar 18, 2003 | 5.950 | 6.800 | 5.930 | 6.800 | 835,419 | +0.56(+8.97%) |
Mar 17, 2003 | 5.710 | 6.790 | 5.700 | 6.240 | 245,899 | +0.60(+10.64%) |
Mar 14, 2003 | 5.750 | 5.970 | 5.520 | 5.640 | 121,533 | -0.15(-2.59%) |
Mar 13, 2003 | 5.220 | 5.830 | 5.180 | 5.790 | 94,600 | +0.62(+11.99%) |
Mar 12, 2003 | 5.150 | 5.230 | 5.010 | 5.170 | 104,300 | -0.04(-0.77%) |
Mar 11, 2003 | 5.310 | 5.430 | 5.100 | 5.210 | 60,800 | -0.06(-1.14%) |
Mar 10, 2003 | 5.430 | 5.540 | 5.250 | 5.270 | 69,900 | -0.16(-2.95%) |
Mar 07, 2003 | 5.480 | 5.620 | 5.410 | 5.430 | 38,700 | -0.18(-3.21%) |
Mar 06, 2003 | 5.940 | 5.940 | 5.500 | 5.610 | 77,800 | -0.23(-3.94%) |
Mar 05, 2003 | 5.730 | 5.920 | 5.720 | 5.840 | 51,000 | +0.12(+2.10%) |
Mar 04, 2003 | 6.000 | 6.030 | 5.720 | 5.720 | 57,900 | -0.27(-4.51%) |