Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.49 | 11.68 | 11.25 | 11.45 | 68,700 | -0.05(-0.43%) |
May 29, 2003 | 10.66 | 11.60 | 10.66 | 11.50 | 78,800 | +0.60(+5.50%) |
May 28, 2003 | 10.18 | 11.00 | 10.18 | 10.90 | 61,500 | +0.56(+5.42%) |
May 27, 2003 | 10.20 | 10.60 | 10.16 | 10.34 | 51,200 | +0.39(+3.92%) |
May 23, 2003 | 9.550 | 10.25 | 9.540 | 9.950 | 51,500 | +0.40(+4.19%) |
May 22, 2003 | 8.940 | 9.600 | 8.700 | 9.550 | 55,200 | +0.61(+6.82%) |
May 21, 2003 | 8.600 | 8.950 | 8.260 | 8.940 | 33,300 | +0.55(+6.56%) |
May 20, 2003 | 8.910 | 8.910 | 8.220 | 8.390 | 36,700 | -0.24(-2.78%) |
May 19, 2003 | 8.740 | 9.310 | 8.450 | 8.630 | 62,600 | +0.13(+1.53%) |
May 16, 2003 | 8.480 | 8.730 | 7.750 | 8.500 | 94,200 | -0.20(-2.30%) |
May 15, 2003 | 9.440 | 9.500 | 8.570 | 8.700 | 61,100 | -0.90(-9.38%) |
May 14, 2003 | 10.05 | 10.15 | 9.440 | 9.600 | 65,700 | -0.45(-4.48%) |
May 13, 2003 | 10.17 | 10.69 | 9.760 | 10.05 | 38,200 | -0.37(-3.55%) |
May 12, 2003 | 10.09 | 10.85 | 9.730 | 10.42 | 79,100 | +0.43(+4.34%) |
May 09, 2003 | 9.400 | 10.00 | 8.810 | 9.987 | 59,150 | +0.50(+5.24%) |
May 08, 2003 | 9.720 | 9.900 | 9.160 | 9.490 | 53,200 | -0.41(-4.14%) |
May 07, 2003 | 8.500 | 10.94 | 8.140 | 9.900 | 182,800 | +1.83(+22.68%) |
May 06, 2003 | 7.600 | 8.720 | 7.390 | 8.070 | 100,000 | +0.70(+9.50%) |
May 05, 2003 | 7.160 | 7.610 | 7.070 | 7.370 | 39,400 | +0.12(+1.66%) |
May 02, 2003 | 6.980 | 7.250 | 6.860 | 7.250 | 34,900 | +0.28(+4.02%) |
May 01, 2003 | 7.050 | 7.150 | 6.800 | 6.970 | 22,600 | -0.12(-1.69%) |
Apr 30, 2003 | 7.240 | 7.420 | 7.090 | 7.090 | 36,400 | -0.04(-0.56%) |
Apr 29, 2003 | 6.900 | 7.930 | 6.800 | 7.130 | 84,100 | +0.33(+4.85%) |
Apr 28, 2003 | 6.520 | 6.900 | 6.400 | 6.800 | 56,200 | +0.45(+7.09%) |
Apr 25, 2003 | 6.500 | 6.600 | 6.350 | 6.350 | 57,800 | -0.16(-2.46%) |
Apr 24, 2003 | 6.390 | 6.600 | 6.270 | 6.510 | 28,000 | +0.09(+1.40%) |
Apr 23, 2003 | 6.470 | 6.510 | 6.170 | 6.420 | 35,900 | -0.08(-1.23%) |
Apr 22, 2003 | 6.160 | 6.550 | 6.050 | 6.500 | 64,400 | +0.26(+4.17%) |
Apr 21, 2003 | 6.400 | 6.630 | 6.150 | 6.240 | 50,100 | -0.26(-4.00%) |
Apr 17, 2003 | 6.680 | 6.700 | 6.350 | 6.500 | 21,500 | -0.03(-0.46%) |
Apr 16, 2003 | 5.840 | 6.710 | 5.840 | 6.530 | 27,700 | +0.34(+5.49%) |
Apr 15, 2003 | 6.320 | 6.480 | 6.080 | 6.190 | 15,300 | +0.01(+0.16%) |
Apr 14, 2003 | 6.290 | 6.380 | 6.130 | 6.180 | 23,300 | -0.15(-2.37%) |
Apr 11, 2003 | 6.910 | 6.910 | 5.820 | 6.330 | 76,800 | -0.60(-8.66%) |
Apr 10, 2003 | 6.800 | 6.970 | 6.760 | 6.930 | 13,000 | +0.13(+1.91%) |
Apr 09, 2003 | 6.760 | 6.930 | 6.760 | 6.800 | 13,300 | -0.08(-1.16%) |
Apr 08, 2003 | 6.950 | 7.050 | 6.730 | 6.880 | 22,500 | -0.07(-1.01%) |
Apr 07, 2003 | 7.500 | 7.500 | 6.950 | 6.950 | 32,300 | -0.29(-4.01%) |
Apr 04, 2003 | 7.190 | 7.450 | 7.190 | 7.240 | 23,200 | +0.06(+0.84%) |
Apr 03, 2003 | 7.430 | 7.430 | 7.110 | 7.180 | 12,300 | -0.07(-0.97%) |
Apr 02, 2003 | 6.830 | 7.900 | 6.830 | 7.250 | 56,000 | +0.48(+7.09%) |
Apr 01, 2003 | 7.080 | 7.270 | 6.510 | 6.770 | 56,400 | -0.43(-5.97%) |
Mar 31, 2003 | 7.850 | 7.850 | 6.920 | 7.200 | 61,959 | -0.55(-7.10%) |
Mar 28, 2003 | 7.500 | 7.970 | 7.500 | 7.750 | 61,600 | +0.29(+3.89%) |
Mar 27, 2003 | 6.520 | 7.990 | 6.260 | 7.460 | 106,300 | +0.99(+15.30%) |
Mar 26, 2003 | 6.100 | 6.640 | 5.941 | 6.470 | 73,250 | +0.45(+7.48%) |
Mar 25, 2003 | 5.990 | 6.040 | 5.760 | 6.020 | 1,970,000 | +0.46(+8.27%) |
Mar 24, 2003 | 5.880 | 5.910 | 5.560 | 5.560 | 18,566 | -0.39(-6.55%) |
Mar 21, 2003 | 6.210 | 6.260 | 5.900 | 5.950 | 51,300 | +0.11(+1.88%) |
Mar 20, 2003 | 5.610 | 6.180 | 5.610 | 5.840 | 47,907 | +0.18(+3.18%) |
Mar 19, 2003 | 5.730 | 5.870 | 5.600 | 5.660 | 30,400 | +0.16(+2.91%) |
Mar 18, 2003 | 5.310 | 6.190 | 5.310 | 5.500 | 63,223 | +0.19(+3.58%) |
Mar 17, 2003 | 4.790 | 5.520 | 4.700 | 5.310 | 59,955 | +0.55(+11.55%) |
Mar 14, 2003 | 4.800 | 4.870 | 4.700 | 4.760 | 40,300 | -0.03(-0.63%) |
Mar 13, 2003 | 4.580 | 4.800 | 4.440 | 4.790 | 55,200 | +0.24(+5.27%) |
Mar 12, 2003 | 4.530 | 4.850 | 4.400 | 4.550 | 71,400 | -0.20(-4.23%) |
Mar 11, 2003 | 4.940 | 4.970 | 4.280 | 4.751 | 70,800 | -0.18(-3.63%) |
Mar 10, 2003 | 5.350 | 5.350 | 4.860 | 4.930 | 63,400 | -0.46(-8.53%) |
Mar 07, 2003 | 5.360 | 5.630 | 5.360 | 5.390 | 52,700 | -0.04(-0.74%) |
Mar 06, 2003 | 5.900 | 5.980 | 5.250 | 5.430 | 54,900 | -0.47(-7.97%) |
Mar 05, 2003 | 5.350 | 6.160 | 5.260 | 5.900 | 97,700 | +0.39(+7.08%) |
Mar 04, 2003 | 5.840 | 6.160 | 5.350 | 5.510 | 59,600 | -0.52(-8.62%) |