Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.250 | 8.490 | 8.010 | 8.010 | 897,000 | -0.17(-2.08%) |
May 29, 2003 | 8.010 | 8.370 | 8.000 | 8.180 | 1,516,900 | +0.17(+2.12%) |
May 28, 2003 | 7.850 | 8.120 | 7.750 | 8.010 | 2,031,600 | +0.21(+2.69%) |
May 27, 2003 | 7.510 | 7.810 | 7.350 | 7.800 | 1,478,000 | +0.20(+2.63%) |
May 23, 2003 | 7.350 | 7.750 | 7.350 | 7.600 | 686,700 | +0.19(+2.56%) |
May 22, 2003 | 7.310 | 7.630 | 7.260 | 7.410 | 410,500 | +0.09(+1.23%) |
May 21, 2003 | 7.300 | 7.380 | 7.200 | 7.320 | 524,200 | +0.01(+0.14%) |
May 20, 2003 | 7.410 | 7.540 | 7.230 | 7.310 | 490,300 | -0.09(-1.22%) |
May 19, 2003 | 7.750 | 7.830 | 7.290 | 7.400 | 661,200 | -0.35(-4.52%) |
May 16, 2003 | 7.950 | 7.950 | 7.490 | 7.750 | 799,800 | -0.19(-2.39%) |
May 15, 2003 | 7.200 | 7.980 | 7.190 | 7.940 | 1,621,500 | +0.75(+10.43%) |
May 14, 2003 | 7.000 | 7.280 | 6.960 | 7.190 | 637,500 | +0.10(+1.41%) |
May 13, 2003 | 7.220 | 7.220 | 6.960 | 7.090 | 536,600 | -0.11(-1.53%) |
May 12, 2003 | 7.150 | 7.250 | 7.070 | 7.200 | 200,000 | +0.13(+1.82%) |
May 09, 2003 | 7.200 | 7.210 | 6.950 | 7.071 | 413,036 | -0.07(-0.97%) |
May 08, 2003 | 6.940 | 7.210 | 6.860 | 7.140 | 609,100 | +0.20(+2.88%) |
May 07, 2003 | 6.950 | 7.000 | 6.860 | 6.940 | 401,700 | +0.04(+0.58%) |
May 06, 2003 | 7.090 | 7.100 | 6.880 | 6.900 | 879,700 | -0.10(-1.43%) |
May 05, 2003 | 6.910 | 7.050 | 6.850 | 7.000 | 1,081,900 | +0.10(+1.45%) |
May 02, 2003 | 6.980 | 7.000 | 6.850 | 6.900 | 897,300 | +0.01(+0.15%) |
May 01, 2003 | 7.520 | 7.520 | 6.880 | 6.890 | 1,621,700 | -0.70(-9.16%) |
Apr 30, 2003 | 7.550 | 7.700 | 7.480 | 7.585 | 930,100 | +0.04(+0.60%) |
Apr 29, 2003 | 7.550 | 7.810 | 7.510 | 7.540 | 851,100 | -0.02(-0.26%) |
Apr 28, 2003 | 7.530 | 7.730 | 7.480 | 7.560 | 230,000 | +0.04(+0.53%) |
Apr 25, 2003 | 7.560 | 7.560 | 7.490 | 7.520 | 284,400 | +0.02(+0.27%) |
Apr 24, 2003 | 7.370 | 7.670 | 7.350 | 7.500 | 372,200 | +0.00(+0.00%) |
Apr 23, 2003 | 7.740 | 7.810 | 7.480 | 7.500 | 967,900 | -0.23(-2.98%) |
Apr 22, 2003 | 7.440 | 7.800 | 7.100 | 7.730 | 2,097,400 | -0.20(-2.52%) |
Apr 21, 2003 | 7.850 | 7.990 | 7.610 | 7.930 | 495,800 | +0.13(+1.65%) |
Apr 17, 2003 | 7.850 | 8.000 | 7.500 | 7.801 | 538,400 | +0.03(+0.40%) |
Apr 16, 2003 | 7.630 | 7.780 | 7.580 | 7.770 | 590,200 | +0.19(+2.51%) |
Apr 15, 2003 | 7.270 | 7.600 | 7.210 | 7.580 | 649,600 | +0.15(+2.01%) |
Apr 14, 2003 | 7.260 | 7.500 | 7.260 | 7.431 | 503,700 | +0.15(+2.07%) |
Apr 11, 2003 | 7.330 | 7.440 | 7.120 | 7.280 | 623,700 | -0.05(-0.68%) |
Apr 10, 2003 | 7.300 | 7.360 | 7.180 | 7.330 | 329,400 | +0.13(+1.81%) |
Apr 09, 2003 | 7.400 | 7.450 | 7.160 | 7.200 | 336,900 | -0.27(-3.61%) |
Apr 08, 2003 | 7.250 | 7.520 | 7.250 | 7.470 | 355,400 | +0.10(+1.36%) |
Apr 07, 2003 | 7.510 | 7.570 | 7.150 | 7.370 | 789,700 | +0.14(+1.92%) |
Apr 04, 2003 | 7.280 | 7.420 | 7.160 | 7.231 | 560,400 | -0.07(-0.95%) |
Apr 03, 2003 | 7.450 | 7.560 | 7.200 | 7.300 | 722,300 | +0.03(+0.41%) |
Apr 02, 2003 | 6.930 | 7.290 | 6.800 | 7.270 | 2,779,400 | +0.58(+8.67%) |
Apr 01, 2003 | 6.750 | 6.840 | 6.570 | 6.690 | 671,800 | +0.08(+1.21%) |
Mar 31, 2003 | 6.880 | 6.930 | 6.600 | 6.610 | 923,605 | -0.30(-4.34%) |
Mar 28, 2003 | 6.910 | 6.970 | 6.840 | 6.910 | 1,120,102 | -0.09(-1.29%) |
Mar 27, 2003 | 7.070 | 7.150 | 6.920 | 7.000 | 585,488 | -0.09(-1.27%) |
Mar 26, 2003 | 7.000 | 7.210 | 6.900 | 7.090 | 78,330,000 | +0.07(+1.00%) |
Mar 25, 2003 | 7.000 | 7.110 | 6.880 | 7.020 | 1,329,113 | -0.09(-1.27%) |
Mar 24, 2003 | 6.740 | 7.160 | 6.670 | 7.110 | 568,199 | +0.10(+1.43%) |
Mar 21, 2003 | 7.060 | 7.170 | 6.900 | 7.010 | 521,706 | +0.01(+0.14%) |
Mar 20, 2003 | 7.020 | 7.050 | 6.640 | 7.000 | 951,799 | -0.05(-0.71%) |
Mar 19, 2003 | 7.430 | 7.530 | 6.980 | 7.050 | 604,537 | -0.35(-4.73%) |
Mar 18, 2003 | 7.030 | 7.490 | 6.990 | 7.400 | 78,540,000 | +0.37(+5.26%) |
Mar 17, 2003 | 6.610 | 7.260 | 6.470 | 7.030 | 1,082,112 | +0.34(+5.08%) |
Mar 14, 2003 | 6.600 | 6.880 | 6.510 | 6.690 | 921,320 | +0.09(+1.36%) |
Mar 13, 2003 | 6.640 | 6.700 | 6.470 | 6.600 | 665,200 | +0.09(+1.38%) |
Mar 12, 2003 | 6.590 | 6.640 | 6.300 | 6.510 | 514,242 | -0.07(-1.06%) |
Mar 11, 2003 | 6.660 | 6.730 | 6.480 | 6.580 | 347,200 | -0.04(-0.60%) |
Mar 10, 2003 | 6.640 | 6.890 | 6.600 | 6.620 | 557,900 | +0.00(+0.00%) |
Mar 07, 2003 | 6.250 | 6.770 | 6.250 | 6.620 | 1,351,495 | +0.22(+3.44%) |
Mar 06, 2003 | 6.950 | 7.140 | 6.300 | 6.400 | 2,127,000 | -0.53(-7.65%) |
Mar 05, 2003 | 7.100 | 7.170 | 6.810 | 6.930 | 4,209,400 | +0.32(+4.84%) |
Mar 04, 2003 | 7.810 | 8.150 | 6.360 | 6.610 | 9,808,500 | -1.89(-22.24%) |