Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.596 | 8.880 | 8.596 | 8.596 | 42,150 | -0.00(-0.05%) |
May 29, 2003 | 8.889 | 8.889 | 8.600 | 8.600 | 13,800 | -0.27(-3.06%) |
May 28, 2003 | 8.889 | 8.889 | 8.831 | 8.871 | 12,900 | -0.02(-0.20%) |
May 27, 2003 | 8.880 | 8.889 | 8.880 | 8.889 | 5,550 | +0.12(+1.37%) |
May 23, 2003 | 8.867 | 8.889 | 8.747 | 8.769 | 22,650 | -0.12(-1.30%) |
May 22, 2003 | 8.818 | 8.889 | 8.698 | 8.884 | 17,550 | +0.14(+1.62%) |
May 21, 2003 | 8.640 | 8.840 | 8.533 | 8.743 | 29,850 | +0.22(+2.61%) |
May 20, 2003 | 8.618 | 8.618 | 8.431 | 8.520 | 7,200 | -0.08(-0.93%) |
May 19, 2003 | 8.884 | 8.884 | 8.498 | 8.600 | 16,350 | -0.22(-2.52%) |
May 16, 2003 | 8.338 | 8.889 | 8.333 | 8.822 | 46,500 | +0.03(+0.30%) |
May 15, 2003 | 8.453 | 8.800 | 8.320 | 8.796 | 14,850 | +0.54(+6.57%) |
May 14, 2003 | 8.511 | 8.604 | 8.204 | 8.253 | 22,200 | -0.35(-4.03%) |
May 13, 2003 | 8.689 | 8.689 | 8.542 | 8.600 | 5,700 | +0.06(+0.68%) |
May 12, 2003 | 8.658 | 8.698 | 8.511 | 8.542 | 10,050 | -0.12(-1.38%) |
May 09, 2003 | 8.222 | 8.662 | 8.222 | 8.662 | 13,800 | +0.44(+5.35%) |
May 08, 2003 | 8.640 | 8.640 | 8.222 | 8.222 | 20,850 | -0.09(-1.07%) |
May 07, 2003 | 8.187 | 8.476 | 8.187 | 8.311 | 26,100 | +0.12(+1.46%) |
May 06, 2003 | 7.827 | 8.436 | 7.800 | 8.191 | 134,550 | +0.47(+6.04%) |
May 05, 2003 | 7.751 | 7.764 | 7.560 | 7.724 | 34,800 | +0.15(+1.94%) |
May 02, 2003 | 7.733 | 7.756 | 7.560 | 7.577 | 29,850 | -0.11(-1.45%) |
May 01, 2003 | 7.702 | 7.796 | 7.622 | 7.689 | 52,800 | +0.00(+0.00%) |
Apr 30, 2003 | 7.578 | 7.720 | 7.556 | 7.689 | 55,350 | +0.04(+0.52%) |
Apr 29, 2003 | 7.729 | 7.898 | 7.649 | 7.649 | 12,000 | -0.20(-2.49%) |
Apr 28, 2003 | 7.849 | 8.000 | 7.689 | 7.844 | 21,300 | +0.02(+0.28%) |
Apr 25, 2003 | 7.978 | 8.000 | 7.813 | 7.822 | 13,650 | -0.16(-1.95%) |
Apr 24, 2003 | 8.009 | 8.076 | 7.853 | 7.978 | 18,750 | -0.11(-1.37%) |
Apr 23, 2003 | 8.004 | 8.164 | 8.004 | 8.089 | 55,950 | +0.09(+1.11%) |
Apr 22, 2003 | 8.129 | 8.164 | 7.778 | 8.000 | 26,550 | -0.03(-0.33%) |
Apr 21, 2003 | 7.809 | 8.173 | 7.662 | 8.027 | 30,900 | +0.43(+5.61%) |
Apr 17, 2003 | 7.733 | 7.773 | 7.556 | 7.600 | 19,200 | +0.04(+0.59%) |
Apr 16, 2003 | 7.600 | 7.636 | 7.502 | 7.556 | 50,250 | +0.00(+0.00%) |
Apr 15, 2003 | 7.489 | 7.600 | 7.422 | 7.556 | 29,400 | -0.12(-1.51%) |
Apr 14, 2003 | 7.644 | 7.680 | 7.622 | 7.671 | 15,450 | +0.07(+0.88%) |
Apr 11, 2003 | 7.716 | 7.809 | 7.604 | 7.604 | 12,300 | -0.16(-2.06%) |
Apr 10, 2003 | 7.822 | 7.876 | 7.556 | 7.764 | 229,800 | -0.05(-0.68%) |
Apr 09, 2003 | 7.867 | 8.000 | 7.804 | 7.818 | 13,500 | -0.05(-0.68%) |
Apr 08, 2003 | 7.800 | 7.933 | 7.800 | 7.871 | 9,900 | +0.08(+1.09%) |
Apr 07, 2003 | 7.711 | 7.800 | 7.658 | 7.786 | 131,250 | +0.35(+4.72%) |
Apr 04, 2003 | 7.596 | 7.707 | 7.400 | 7.436 | 421,950 | -0.19(-2.45%) |
Apr 03, 2003 | 8.000 | 8.000 | 7.613 | 7.622 | 15,000 | -0.30(-3.81%) |
Apr 02, 2003 | 7.956 | 8.093 | 7.871 | 7.924 | 28,500 | +0.05(+0.62%) |
Apr 01, 2003 | 8.133 | 8.160 | 7.778 | 7.876 | 39,000 | -0.41(-4.94%) |
Mar 31, 2003 | 8.133 | 8.444 | 8.133 | 8.284 | 3,435,000 | +0.09(+1.09%) |
Mar 28, 2003 | 8.444 | 8.444 | 8.111 | 8.196 | 37,200 | +0.02(+0.27%) |
Mar 27, 2003 | 8.267 | 8.444 | 8.036 | 8.173 | 17,850 | -0.20(-2.39%) |
Mar 26, 2003 | 8.702 | 8.702 | 8.169 | 8.373 | 80,700 | -0.44(-4.94%) |
Mar 25, 2003 | 8.556 | 8.822 | 8.556 | 8.809 | 2,205,000 | +0.05(+0.56%) |
Mar 24, 2003 | 8.889 | 9.000 | 8.760 | 8.760 | 34,650 | -0.08(-0.96%) |
Mar 21, 2003 | 8.889 | 9.098 | 8.758 | 8.844 | 151,350 | -0.04(-0.50%) |
Mar 20, 2003 | 8.489 | 8.889 | 8.444 | 8.889 | 37,309 | +0.31(+3.63%) |
Mar 19, 2003 | 8.196 | 8.693 | 8.196 | 8.578 | 12,150 | +0.38(+4.61%) |
Mar 18, 2003 | 8.071 | 8.444 | 8.071 | 8.200 | 20,700 | +0.03(+0.33%) |
Mar 17, 2003 | 7.831 | 8.173 | 7.511 | 8.173 | 21,300 | +0.44(+5.63%) |
Mar 14, 2003 | 7.822 | 7.827 | 7.698 | 7.738 | 4,800 | -0.08(-1.08%) |
Mar 13, 2003 | 7.596 | 7.822 | 7.596 | 7.822 | 6,900 | +0.32(+4.20%) |
Mar 12, 2003 | 7.738 | 7.778 | 7.427 | 7.507 | 358,800 | -0.33(-4.20%) |
Mar 11, 2003 | 7.822 | 7.836 | 7.782 | 7.836 | 15,150 | +0.01(+0.17%) |
Mar 10, 2003 | 7.782 | 7.831 | 7.778 | 7.822 | 10,800 | +0.02(+0.28%) |
Mar 07, 2003 | 8.000 | 8.018 | 7.796 | 7.800 | 8,850 | -0.30(-3.73%) |
Mar 06, 2003 | 7.813 | 8.444 | 7.813 | 8.102 | 25,800 | +0.28(+3.52%) |
Mar 05, 2003 | 7.920 | 7.920 | 7.822 | 7.827 | 6,450 | -0.13(-1.67%) |
Mar 04, 2003 | 7.973 | 8.076 | 7.951 | 7.960 | 39,450 | -0.08(-1.00%) |