Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.375 | 9.900 | 9.210 | 9.400 | 319,200 | +0.06(+0.64%) |
May 29, 2003 | 9.475 | 9.480 | 9.125 | 9.340 | 248,800 | -0.09(-0.95%) |
May 28, 2003 | 9.220 | 9.500 | 9.220 | 9.430 | 176,100 | +0.23(+2.50%) |
May 27, 2003 | 9.055 | 9.220 | 8.975 | 9.200 | 115,200 | +0.15(+1.66%) |
May 23, 2003 | 8.935 | 9.055 | 8.835 | 9.050 | 93,800 | +0.14(+1.57%) |
May 22, 2003 | 8.530 | 8.995 | 8.500 | 8.910 | 103,300 | +0.36(+4.21%) |
May 21, 2003 | 8.505 | 8.650 | 8.350 | 8.550 | 113,700 | +0.04(+0.41%) |
May 20, 2003 | 8.660 | 8.700 | 8.350 | 8.515 | 183,400 | -0.12(-1.39%) |
May 19, 2003 | 8.975 | 8.985 | 8.250 | 8.635 | 312,300 | -0.39(-4.32%) |
May 16, 2003 | 9.415 | 9.415 | 8.830 | 9.025 | 310,100 | -0.39(-4.14%) |
May 15, 2003 | 9.450 | 9.510 | 9.305 | 9.415 | 136,800 | -0.09(-0.89%) |
May 14, 2003 | 9.650 | 9.655 | 9.315 | 9.500 | 203,000 | -0.15(-1.55%) |
May 13, 2003 | 9.425 | 9.825 | 9.375 | 9.650 | 276,200 | +0.30(+3.21%) |
May 12, 2003 | 9.160 | 9.360 | 9.055 | 9.350 | 165,000 | +0.19(+2.07%) |
May 09, 2003 | 9.025 | 9.200 | 9.025 | 9.160 | 197,000 | +0.15(+1.66%) |
May 08, 2003 | 8.890 | 9.025 | 8.845 | 9.010 | 265,100 | +0.08(+0.95%) |
May 07, 2003 | 8.850 | 8.925 | 8.710 | 8.925 | 134,400 | +0.08(+0.85%) |
May 06, 2003 | 8.795 | 8.915 | 8.760 | 8.850 | 129,300 | +0.05(+0.63%) |
May 05, 2003 | 8.645 | 8.825 | 8.505 | 8.795 | 114,300 | +0.17(+1.97%) |
May 02, 2003 | 8.405 | 8.665 | 8.340 | 8.625 | 214,700 | +0.22(+2.62%) |
May 01, 2003 | 8.500 | 8.515 | 8.155 | 8.405 | 124,100 | -0.12(-1.41%) |
Apr 30, 2003 | 8.560 | 8.560 | 8.300 | 8.525 | 271,000 | -0.04(-0.41%) |
Apr 29, 2003 | 8.210 | 8.700 | 8.175 | 8.560 | 618,000 | +0.37(+4.52%) |
Apr 28, 2003 | 7.825 | 8.240 | 7.675 | 8.190 | 605,200 | +0.57(+7.48%) |
Apr 25, 2003 | 7.490 | 7.620 | 7.350 | 7.620 | 210,000 | +0.13(+1.74%) |
Apr 24, 2003 | 7.525 | 7.735 | 7.485 | 7.490 | 90,800 | -0.11(-1.45%) |
Apr 23, 2003 | 7.725 | 7.725 | 7.450 | 7.600 | 127,600 | -0.12(-1.62%) |
Apr 22, 2003 | 7.315 | 7.745 | 7.300 | 7.725 | 297,900 | +0.42(+5.68%) |
Apr 21, 2003 | 7.160 | 7.395 | 7.080 | 7.310 | 182,700 | +0.28(+4.06%) |
Apr 17, 2003 | 6.945 | 7.070 | 6.840 | 7.025 | 133,500 | +0.08(+1.22%) |
Apr 16, 2003 | 7.000 | 7.100 | 6.890 | 6.940 | 100,200 | +0.08(+1.09%) |
Apr 15, 2003 | 6.765 | 7.050 | 6.710 | 6.865 | 145,700 | +0.06(+0.81%) |
Apr 14, 2003 | 6.715 | 6.815 | 6.665 | 6.810 | 191,100 | +0.10(+1.49%) |
Apr 11, 2003 | 6.715 | 6.965 | 6.580 | 6.710 | 170,400 | +0.04(+0.68%) |
Apr 10, 2003 | 6.535 | 6.755 | 6.500 | 6.665 | 151,000 | +0.13(+2.07%) |
Apr 09, 2003 | 6.535 | 6.640 | 6.525 | 6.530 | 199,700 | -0.03(-0.46%) |
Apr 08, 2003 | 6.530 | 6.570 | 6.450 | 6.560 | 97,800 | +0.03(+0.46%) |
Apr 07, 2003 | 6.550 | 6.680 | 6.475 | 6.530 | 180,200 | +0.18(+2.83%) |
Apr 04, 2003 | 6.350 | 6.450 | 6.285 | 6.350 | 93,400 | +0.02(+0.40%) |
Apr 03, 2003 | 6.210 | 6.400 | 6.210 | 6.325 | 167,200 | +0.08(+1.20%) |
Apr 02, 2003 | 5.875 | 6.350 | 5.875 | 6.250 | 285,300 | +0.42(+7.30%) |
Apr 01, 2003 | 5.850 | 5.875 | 5.690 | 5.825 | 170,900 | -0.05(-0.85%) |
Mar 31, 2003 | 5.860 | 5.975 | 5.760 | 5.875 | 143,500 | -0.01(-0.17%) |
Mar 28, 2003 | 6.050 | 6.050 | 5.855 | 5.885 | 129,400 | -0.20(-3.29%) |
Mar 27, 2003 | 6.040 | 6.115 | 5.850 | 6.085 | 154,800 | +0.04(+0.75%) |
Mar 26, 2003 | 5.875 | 6.050 | 5.760 | 6.040 | 281,500 | +0.14(+2.37%) |
Mar 25, 2003 | 5.755 | 5.910 | 5.650 | 5.900 | 67,000 | +0.15(+2.61%) |
Mar 24, 2003 | 6.010 | 6.010 | 5.675 | 5.750 | 194,600 | -0.31(-5.12%) |
Mar 21, 2003 | 5.900 | 6.075 | 5.900 | 6.060 | 247,300 | +0.24(+4.12%) |
Mar 20, 2003 | 5.475 | 5.820 | 5.290 | 5.820 | 127,700 | +0.32(+5.82%) |
Mar 19, 2003 | 5.550 | 5.550 | 5.355 | 5.500 | 120,900 | -0.05(-0.90%) |
Mar 18, 2003 | 5.400 | 5.625 | 5.400 | 5.550 | 110,800 | +0.13(+2.49%) |
Mar 17, 2003 | 5.345 | 5.505 | 5.330 | 5.415 | 137,800 | +0.07(+1.21%) |
Mar 14, 2003 | 5.300 | 5.400 | 5.185 | 5.350 | 181,900 | +0.13(+2.49%) |
Mar 13, 2003 | 4.990 | 5.245 | 4.980 | 5.220 | 120,700 | +0.28(+5.67%) |
Mar 12, 2003 | 4.985 | 5.000 | 4.905 | 4.940 | 101,000 | -0.06(-1.20%) |
Mar 11, 2003 | 5.090 | 5.095 | 5.000 | 5.000 | 95,100 | -0.10(-1.96%) |
Mar 10, 2003 | 5.390 | 5.390 | 5.080 | 5.100 | 87,800 | -0.30(-5.56%) |
Mar 07, 2003 | 4.990 | 5.400 | 4.960 | 5.400 | 215,800 | +0.40(+7.89%) |
Mar 06, 2003 | 5.000 | 5.025 | 4.975 | 5.005 | 204,800 | +0.01(+0.20%) |
Mar 05, 2003 | 5.165 | 5.165 | 4.950 | 4.995 | 201,600 | -0.17(-3.38%) |
Mar 04, 2003 | 5.500 | 5.505 | 5.025 | 5.170 | 360,400 | -0.33(-6.09%) |