Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.660 | 6.690 | 6.520 | 6.540 | 71,100 | -0.05(-0.76%) |
May 29, 2003 | 6.550 | 6.740 | 6.440 | 6.590 | 169,400 | +0.10(+1.54%) |
May 28, 2003 | 6.680 | 6.690 | 6.400 | 6.490 | 147,400 | -0.19(-2.84%) |
May 27, 2003 | 6.580 | 6.750 | 6.500 | 6.680 | 131,700 | +0.14(+2.14%) |
May 23, 2003 | 6.300 | 6.550 | 6.230 | 6.540 | 93,700 | +0.33(+5.31%) |
May 22, 2003 | 6.120 | 6.290 | 6.120 | 6.210 | 124,600 | +0.09(+1.47%) |
May 21, 2003 | 6.160 | 6.280 | 6.060 | 6.120 | 61,100 | -0.09(-1.45%) |
May 20, 2003 | 6.300 | 6.310 | 6.100 | 6.210 | 150,100 | -0.11(-1.74%) |
May 19, 2003 | 6.430 | 6.450 | 6.300 | 6.320 | 77,900 | -0.08(-1.25%) |
May 16, 2003 | 6.360 | 6.600 | 6.320 | 6.400 | 124,600 | -0.06(-0.93%) |
May 15, 2003 | 6.700 | 6.700 | 6.450 | 6.460 | 142,100 | -0.21(-3.18%) |
May 14, 2003 | 6.850 | 6.850 | 6.630 | 6.672 | 142,300 | -0.11(-1.59%) |
May 13, 2003 | 6.900 | 6.910 | 6.750 | 6.780 | 119,400 | -0.05(-0.73%) |
May 12, 2003 | 6.640 | 6.850 | 6.630 | 6.830 | 115,700 | +0.22(+3.33%) |
May 09, 2003 | 6.490 | 6.650 | 6.490 | 6.610 | 56,400 | +0.13(+2.01%) |
May 08, 2003 | 6.500 | 6.600 | 6.400 | 6.480 | 53,600 | +0.03(+0.47%) |
May 07, 2003 | 6.400 | 6.600 | 6.400 | 6.450 | 174,600 | +0.05(+0.78%) |
May 06, 2003 | 6.490 | 6.550 | 6.300 | 6.400 | 157,900 | -0.10(-1.54%) |
May 05, 2003 | 6.300 | 6.580 | 6.230 | 6.500 | 142,000 | +0.11(+1.72%) |
May 02, 2003 | 6.410 | 6.540 | 6.310 | 6.390 | 50,100 | +0.00(+0.00%) |
May 01, 2003 | 6.390 | 6.550 | 6.310 | 6.390 | 34,600 | -0.01(-0.16%) |
Apr 30, 2003 | 6.250 | 6.500 | 6.160 | 6.400 | 52,500 | +0.15(+2.40%) |
Apr 29, 2003 | 6.350 | 6.470 | 6.230 | 6.250 | 105,000 | -0.15(-2.34%) |
Apr 28, 2003 | 6.300 | 6.570 | 6.270 | 6.400 | 75,100 | +0.09(+1.43%) |
Apr 25, 2003 | 6.550 | 6.550 | 6.270 | 6.310 | 78,700 | -0.24(-3.66%) |
Apr 24, 2003 | 6.570 | 6.680 | 6.480 | 6.550 | 145,600 | +0.18(+2.83%) |
Apr 23, 2003 | 6.340 | 6.500 | 6.260 | 6.370 | 110,100 | +0.13(+2.08%) |
Apr 22, 2003 | 6.100 | 6.240 | 5.990 | 6.240 | 109,100 | +0.14(+2.30%) |
Apr 21, 2003 | 6.100 | 6.390 | 6.100 | 6.100 | 155,800 | +0.06(+0.99%) |
Apr 17, 2003 | 6.430 | 6.480 | 5.950 | 6.040 | 357,200 | -0.44(-6.79%) |
Apr 16, 2003 | 6.880 | 6.950 | 6.350 | 6.480 | 294,400 | -0.38(-5.54%) |
Apr 15, 2003 | 6.540 | 6.890 | 6.500 | 6.860 | 68,800 | +0.22(+3.31%) |
Apr 14, 2003 | 6.500 | 6.700 | 6.500 | 6.640 | 104,100 | -0.04(-0.60%) |
Apr 11, 2003 | 6.760 | 6.890 | 6.520 | 6.680 | 99,600 | -0.08(-1.18%) |
Apr 10, 2003 | 6.850 | 6.900 | 6.650 | 6.760 | 212,900 | -0.19(-2.73%) |
Apr 09, 2003 | 7.340 | 7.340 | 6.800 | 6.950 | 162,100 | -0.34(-4.66%) |
Apr 08, 2003 | 7.300 | 7.300 | 7.000 | 7.290 | 122,300 | +0.00(+0.00%) |
Apr 07, 2003 | 7.490 | 7.700 | 7.250 | 7.290 | 322,000 | -0.11(-1.49%) |
Apr 04, 2003 | 7.400 | 7.480 | 7.300 | 7.400 | 168,900 | +0.04(+0.54%) |
Apr 03, 2003 | 7.090 | 7.490 | 7.000 | 7.360 | 534,500 | +0.41(+5.90%) |
Apr 02, 2003 | 7.040 | 7.080 | 6.910 | 6.950 | 170,800 | +0.02(+0.29%) |
Apr 01, 2003 | 6.920 | 7.040 | 6.780 | 6.930 | 134,300 | +0.05(+0.73%) |
Mar 31, 2003 | 6.780 | 7.000 | 6.620 | 6.880 | 143,000 | +0.07(+1.03%) |
Mar 28, 2003 | 6.820 | 7.000 | 6.800 | 6.810 | 54,200 | -0.06(-0.87%) |
Mar 27, 2003 | 6.750 | 7.090 | 6.750 | 6.870 | 101,000 | +0.07(+1.03%) |
Mar 26, 2003 | 6.900 | 6.900 | 6.750 | 6.800 | 139,000 | -0.08(-1.16%) |
Mar 25, 2003 | 6.800 | 6.950 | 6.770 | 6.880 | 58,800 | +0.08(+1.18%) |
Mar 24, 2003 | 6.800 | 6.910 | 6.700 | 6.800 | 69,000 | -0.13(-1.88%) |
Mar 21, 2003 | 7.000 | 7.040 | 6.900 | 6.930 | 76,200 | -0.05(-0.72%) |
Mar 20, 2003 | 6.980 | 7.150 | 6.750 | 6.980 | 137,500 | +0.05(+0.72%) |
Mar 19, 2003 | 6.620 | 6.950 | 6.610 | 6.930 | 78,600 | +0.19(+2.82%) |
Mar 18, 2003 | 6.770 | 6.840 | 6.610 | 6.740 | 87,600 | -0.01(-0.15%) |
Mar 17, 2003 | 6.850 | 6.890 | 6.510 | 6.750 | 419,100 | -0.48(-6.64%) |
Mar 14, 2003 | 7.070 | 7.250 | 6.900 | 7.230 | 134,500 | +0.15(+2.12%) |
Mar 13, 2003 | 7.000 | 7.140 | 6.900 | 7.080 | 96,600 | +0.13(+1.87%) |
Mar 12, 2003 | 7.000 | 7.040 | 6.600 | 6.950 | 181,900 | -0.09(-1.28%) |
Mar 11, 2003 | 7.100 | 7.180 | 7.000 | 7.040 | 95,100 | -0.06(-0.85%) |
Mar 10, 2003 | 7.150 | 7.190 | 7.000 | 7.100 | 50,500 | -0.05(-0.70%) |
Mar 07, 2003 | 7.150 | 7.300 | 7.000 | 7.150 | 120,900 | +0.00(+0.00%) |
Mar 06, 2003 | 7.270 | 7.500 | 7.100 | 7.150 | 245,400 | -0.07(-0.97%) |
Mar 05, 2003 | 6.770 | 7.470 | 6.520 | 7.220 | 541,300 | +0.40(+5.87%) |
Mar 04, 2003 | 6.700 | 6.990 | 6.700 | 6.820 | 233,700 | +0.16(+2.40%) |