Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.86	18.05	17.86	18.05	2,536	+0.22(+1.26%)
May 29, 2003	17.75	17.82	17.75	17.82	1,735	+0.15(+0.85%)
May 28, 2003	17.45	17.67	17.45	17.67	2,136	+0.34(+1.94%)
May 27, 2003	17.34	17.37	17.29	17.34	534	-0.07(-0.43%)
May 23, 2003	17.34	17.41	17.34	17.41	1,068	+0.45(+2.65%)
May 22, 2003	16.85	16.96	16.85	16.96	667	-0.16(-0.92%)
May 21, 2003	17.04	17.12	17.04	17.12	534	-0.10(-0.61%)
May 20, 2003	17.37	17.37	17.23	17.23	3,204	-0.22(-1.29%)
May 19, 2003	17.60	17.60	17.45	17.45	2,002	-0.37(-2.10%)
May 16, 2003	17.97	17.97	17.82	17.82	1,735	-0.22(-1.24%)
May 15, 2003	18.05	18.12	18.05	18.05	1,335	-0.37(-2.03%)
May 14, 2003	18.54	18.57	18.42	18.42	934	+0.00(+0.00%)
May 13, 2003	18.35	18.46	18.35	18.42	2,002	-0.45(-2.38%)
May 12, 2003	18.72	18.87	18.72	18.87	1,735	+0.04(+0.20%)
May 09, 2003	18.65	18.84	18.61	18.84	2,670	+0.22(+1.21%)
May 08, 2003	18.57	18.69	18.57	18.61	2,136	-0.07(-0.40%)
May 07, 2003	18.54	18.69	18.54	18.69	1,468	+0.56(+3.10%)
May 06, 2003	18.09	18.12	18.09	18.12	1,335	+0.60(+3.42%)
May 05, 2003	17.60	17.60	17.52	17.52	1,602	+0.11(+0.65%)
May 02, 2003	17.34	17.41	17.30	17.41	2,002	+0.00(+0.00%)
May 01, 2003	17.60	17.60	17.34	17.41	2,403	+0.34(+1.97%)
Apr 30, 2003	16.93	17.08	16.85	17.08	3,471	+0.64(+3.87%)
Apr 29, 2003	16.24	16.44	16.24	16.44	3,872	+0.26(+1.62%)
Apr 28, 2003	16.10	16.18	16.10	16.18	934	+0.16(+1.03%)
Apr 25, 2003	16.12	16.12	15.95	16.01	3,338	-0.50(-3.04%)
Apr 24, 2003	16.51	16.59	16.51	16.51	934	+0.04(+0.23%)
Apr 23, 2003	16.33	16.56	16.33	16.48	7,076	+0.56(+3.53%)
Apr 22, 2003	15.91	15.91	15.91	15.91	667	-1.16(-6.80%)
Apr 21, 2003	16.85	17.11	16.85	17.08	6,409	+0.75(+4.59%)
Apr 17, 2003	16.48	16.48	16.33	16.33	934	-0.15(-0.91%)
Apr 16, 2003	16.48	16.48	16.48	16.48	133	-0.15(-0.90%)
Apr 15, 2003	16.40	16.63	16.40	16.63	18,560	+0.60(+3.74%)
Apr 14, 2003	15.99	16.03	15.88	16.03	26,972	+0.52(+3.38%)
Apr 11, 2003	15.58	15.73	15.50	15.50	2,937	-0.82(-5.05%)
Apr 10, 2003	16.36	16.40	16.33	16.33	5,341	-0.64(-3.75%)
Apr 09, 2003	17.08	17.08	16.96	16.96	1,735	-0.11(-0.66%)
Apr 08, 2003	16.93	17.08	16.93	17.08	2,403	+0.34(+2.01%)
Apr 07, 2003	16.78	16.81	16.66	16.74	4,539	-0.25(-1.50%)
Apr 04, 2003	17.08	17.37	16.93	16.99	8,545	-1.39(-7.58%)
Apr 03, 2003	18.42	18.56	18.39	18.39	3,204	-0.71(-3.73%)
Apr 02, 2003	19.10	19.10	19.02	19.10	1,468	-0.26(-1.35%)
Apr 01, 2003	19.47	19.47	19.36	19.36	267	-0.30(-1.52%)
Mar 31, 2003	19.47	19.73	19.32	19.66	8,946	-0.52(-2.60%)
Mar 28, 2003	20.03	20.26	20.03	20.18	3,605	-0.04(-0.19%)
Mar 27, 2003	20.00	20.22	19.92	20.22	5,341	+0.34(+1.70%)
Mar 26, 2003	19.85	19.96	19.85	19.88	1,735	+0.52(+2.71%)
Mar 25, 2003	19.25	19.36	19.25	19.36	1,335	-0.56(-2.82%)
Mar 24, 2003	19.77	20.11	19.77	19.92	6,676	+0.60(+3.10%)
Mar 21, 2003	19.28	19.32	19.28	19.32	1,068	+0.07(+0.39%)
Mar 20, 2003	19.25	19.32	19.17	19.25	2,804	+0.22(+1.18%)
Mar 19, 2003	18.99	19.02	18.93	19.02	160,231	+0.04(+0.20%)
Mar 18, 2003	19.14	19.14	18.98	18.98	2,804	-0.15(-0.78%)
Mar 17, 2003	18.77	19.13	18.77	19.13	2,403	+0.37(+2.00%)
Mar 14, 2003	18.95	18.95	18.76	18.76	1,335	-0.11(-0.60%)
Mar 13, 2003	18.87	18.87	18.87	18.87	0	+0.00(+0.00%)
Mar 12, 2003	18.87	18.91	18.83	18.87	1,068	+0.00(+0.00%)
Mar 11, 2003	18.90	18.91	18.87	18.87	667	-0.15(-0.79%)
Mar 10, 2003	19.25	19.27	19.02	19.02	1,468	-0.95(-4.76%)
Mar 07, 2003	19.98	19.98	19.77	19.97	3,738	-0.34(-1.66%)
Mar 06, 2003	20.26	20.31	20.22	20.31	8,946	-0.13(-0.66%)
Mar 05, 2003	20.45	20.48	20.45	20.45	2,670	-0.30(-1.44%)
Mar 04, 2003	20.75	20.82	20.75	20.75	1,602	+0.37(+1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.