Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.660 | 9.900 | 9.660 | 9.790 | 505,100 | +0.09(+0.93%) |
May 29, 2003 | 9.500 | 9.735 | 9.450 | 9.700 | 694,000 | +0.20(+2.11%) |
May 28, 2003 | 9.445 | 9.585 | 9.350 | 9.500 | 471,000 | +0.05(+0.58%) |
May 27, 2003 | 9.200 | 9.500 | 9.110 | 9.445 | 232,600 | +0.27(+2.94%) |
May 23, 2003 | 9.380 | 9.420 | 9.160 | 9.175 | 261,000 | -0.15(-1.66%) |
May 22, 2003 | 8.935 | 9.370 | 8.870 | 9.330 | 576,300 | +0.46(+5.13%) |
May 21, 2003 | 8.575 | 8.950 | 8.545 | 8.875 | 421,700 | +0.46(+5.47%) |
May 20, 2003 | 8.180 | 8.605 | 8.180 | 8.415 | 343,900 | +0.19(+2.37%) |
May 19, 2003 | 8.335 | 8.400 | 7.810 | 8.220 | 355,700 | -0.17(-2.03%) |
May 16, 2003 | 8.490 | 8.560 | 8.295 | 8.390 | 270,200 | -0.18(-2.10%) |
May 15, 2003 | 8.685 | 8.895 | 8.565 | 8.570 | 106,800 | -0.18(-2.06%) |
May 14, 2003 | 9.000 | 9.075 | 8.650 | 8.750 | 188,800 | -0.24(-2.72%) |
May 13, 2003 | 8.500 | 9.175 | 8.400 | 8.995 | 598,200 | +0.30(+3.51%) |
May 12, 2003 | 8.325 | 8.860 | 8.325 | 8.690 | 275,600 | +0.19(+2.24%) |
May 09, 2003 | 8.090 | 8.500 | 8.075 | 8.500 | 201,000 | +0.04(+0.41%) |
May 08, 2003 | 8.300 | 8.530 | 8.190 | 8.465 | 101,200 | +0.26(+3.17%) |
May 07, 2003 | 8.300 | 8.360 | 8.115 | 8.205 | 206,100 | -0.13(-1.56%) |
May 06, 2003 | 8.410 | 8.500 | 8.300 | 8.335 | 117,600 | -0.07(-0.86%) |
May 05, 2003 | 8.325 | 8.500 | 8.290 | 8.408 | 128,500 | +0.06(+0.69%) |
May 02, 2003 | 8.210 | 8.350 | 8.170 | 8.350 | 140,800 | +0.14(+1.71%) |
May 01, 2003 | 8.420 | 8.440 | 8.100 | 8.210 | 145,700 | -0.22(-2.67%) |
Apr 30, 2003 | 8.595 | 8.595 | 8.170 | 8.435 | 532,400 | -0.16(-1.86%) |
Apr 29, 2003 | 8.200 | 8.595 | 8.200 | 8.595 | 396,400 | +0.35(+4.18%) |
Apr 28, 2003 | 8.425 | 8.425 | 8.090 | 8.250 | 203,300 | -0.07(-0.84%) |
Apr 25, 2003 | 8.370 | 8.445 | 8.140 | 8.320 | 196,500 | -0.06(-0.78%) |
Apr 24, 2003 | 8.070 | 8.420 | 7.950 | 8.385 | 326,100 | +0.25(+3.14%) |
Apr 23, 2003 | 8.180 | 8.250 | 8.085 | 8.130 | 167,400 | -0.14(-1.75%) |
Apr 22, 2003 | 8.275 | 8.275 | 7.950 | 8.274 | 612,000 | -0.06(-0.67%) |
Apr 21, 2003 | 7.960 | 8.450 | 7.960 | 8.330 | 368,800 | +0.33(+4.13%) |
Apr 17, 2003 | 7.970 | 8.030 | 7.760 | 8.000 | 204,700 | +0.21(+2.63%) |
Apr 16, 2003 | 8.000 | 8.065 | 7.780 | 7.795 | 217,800 | -0.20(-2.56%) |
Apr 15, 2003 | 8.000 | 8.055 | 7.730 | 8.000 | 303,300 | +0.03(+0.43%) |
Apr 14, 2003 | 7.965 | 8.000 | 7.885 | 7.965 | 142,600 | +0.00(+0.06%) |
Apr 11, 2003 | 7.990 | 8.050 | 7.875 | 7.960 | 149,400 | -0.01(-0.13%) |
Apr 10, 2003 | 7.940 | 8.060 | 7.805 | 7.970 | 318,700 | +0.02(+0.25%) |
Apr 09, 2003 | 7.990 | 8.000 | 7.700 | 7.950 | 180,600 | -0.04(-0.44%) |
Apr 08, 2003 | 8.000 | 8.000 | 7.870 | 7.985 | 118,700 | -0.01(-0.19%) |
Apr 07, 2003 | 8.000 | 8.085 | 7.920 | 8.000 | 407,800 | +0.19(+2.43%) |
Apr 04, 2003 | 7.890 | 7.950 | 7.810 | 7.810 | 138,100 | -0.08(-0.95%) |
Apr 03, 2003 | 8.000 | 8.000 | 7.830 | 7.885 | 222,500 | -0.07(-0.82%) |
Apr 02, 2003 | 7.725 | 7.950 | 7.725 | 7.950 | 524,200 | +0.21(+2.65%) |
Apr 01, 2003 | 7.525 | 7.875 | 7.525 | 7.745 | 481,900 | +0.25(+3.27%) |
Mar 31, 2003 | 7.525 | 7.600 | 7.375 | 7.500 | 25,880,000 | -0.08(-0.99%) |
Mar 28, 2003 | 7.960 | 8.100 | 7.530 | 7.575 | 1,350,875 | +0.08(+1.07%) |
Mar 27, 2003 | 7.375 | 7.530 | 7.200 | 7.495 | 304,361 | +0.07(+0.94%) |
Mar 26, 2003 | 7.235 | 7.440 | 7.200 | 7.425 | 620,762 | +0.17(+2.41%) |
Mar 25, 2003 | 7.025 | 7.530 | 6.975 | 7.250 | 545,587 | +0.27(+3.87%) |
Mar 24, 2003 | 7.000 | 7.225 | 6.875 | 6.980 | 453,222 | -0.41(-5.61%) |
Mar 21, 2003 | 7.380 | 7.445 | 7.250 | 7.395 | 219,711 | +0.12(+1.65%) |
Mar 20, 2003 | 7.195 | 7.365 | 7.112 | 7.275 | 256,974 | +0.03(+0.41%) |
Mar 19, 2003 | 7.340 | 7.380 | 7.140 | 7.245 | 342,753 | -0.13(-1.76%) |
Mar 18, 2003 | 7.250 | 7.400 | 7.245 | 7.375 | 218,500 | +0.03(+0.34%) |
Mar 17, 2003 | 7.090 | 7.375 | 6.975 | 7.350 | 315,637 | +0.24(+3.38%) |
Mar 14, 2003 | 7.350 | 7.375 | 7.080 | 7.110 | 420,700 | -0.26(-3.59%) |
Mar 13, 2003 | 7.345 | 7.465 | 7.000 | 7.375 | 368,800 | +0.38(+5.36%) |
Mar 12, 2003 | 6.800 | 7.020 | 6.800 | 7.000 | 278,934 | +0.20(+2.94%) |
Mar 11, 2003 | 6.875 | 6.875 | 6.760 | 6.800 | 112,700 | -0.09(-1.38%) |
Mar 10, 2003 | 6.790 | 6.920 | 6.775 | 6.895 | 132,000 | +0.06(+0.88%) |
Mar 07, 2003 | 6.660 | 6.935 | 6.475 | 6.835 | 332,600 | +0.18(+2.70%) |
Mar 06, 2003 | 6.625 | 6.790 | 6.125 | 6.655 | 1,167,600 | +0.63(+10.46%) |
Mar 05, 2003 | 6.075 | 6.100 | 5.905 | 6.025 | 215,500 | -0.04(-0.73%) |
Mar 04, 2003 | 6.155 | 6.235 | 5.990 | 6.069 | 62,800 | -0.15(-2.34%) |