Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.889 | 6.095 | 5.866 | 6.092 | 3,170,217 | +0.24(+4.13%) |
May 29, 2003 | 5.889 | 5.903 | 5.817 | 5.850 | 4,412,558 | -0.04(-0.65%) |
May 28, 2003 | 5.953 | 5.967 | 5.862 | 5.889 | 4,898,120 | -0.07(-1.21%) |
May 27, 2003 | 5.806 | 5.964 | 5.796 | 5.961 | 3,638,282 | +0.14(+2.42%) |
May 23, 2003 | 5.844 | 5.844 | 5.762 | 5.820 | 2,757,770 | -0.04(-0.68%) |
May 22, 2003 | 5.783 | 5.873 | 5.774 | 5.860 | 2,540,923 | +0.09(+1.61%) |
May 21, 2003 | 5.809 | 5.817 | 5.745 | 5.767 | 1,452,313 | -0.03(-0.44%) |
May 20, 2003 | 5.839 | 5.919 | 5.751 | 5.793 | 1,989,744 | -0.04(-0.66%) |
May 19, 2003 | 5.906 | 5.906 | 5.831 | 5.831 | 4,232,581 | -0.11(-1.78%) |
May 16, 2003 | 5.882 | 5.937 | 5.774 | 5.937 | 3,587,664 | +0.03(+0.54%) |
May 15, 2003 | 5.841 | 5.905 | 5.798 | 5.905 | 2,548,422 | +0.09(+1.57%) |
May 14, 2003 | 5.993 | 5.993 | 5.807 | 5.814 | 4,199,460 | -0.18(-2.99%) |
May 13, 2003 | 6.097 | 6.097 | 5.950 | 5.993 | 2,840,885 | -0.13(-2.09%) |
May 12, 2003 | 5.982 | 6.121 | 5.934 | 6.121 | 2,635,286 | +0.14(+2.33%) |
May 09, 2003 | 6.063 | 6.063 | 5.932 | 5.982 | 2,468,432 | -0.07(-1.08%) |
May 08, 2003 | 6.017 | 6.071 | 5.964 | 6.047 | 2,744,022 | +0.01(+0.16%) |
May 07, 2003 | 6.089 | 6.090 | 5.991 | 6.038 | 2,824,012 | -0.06(-1.02%) |
May 06, 2003 | 6.001 | 6.100 | 5.988 | 6.100 | 4,293,198 | +0.09(+1.52%) |
May 05, 2003 | 6.164 | 6.169 | 5.988 | 6.009 | 3,313,324 | -0.17(-2.77%) |
May 02, 2003 | 6.137 | 6.209 | 6.078 | 6.180 | 4,815,006 | +0.03(+0.44%) |
May 01, 2003 | 6.278 | 6.278 | 6.122 | 6.153 | 2,993,990 | -0.14(-2.26%) |
Apr 30, 2003 | 6.393 | 6.393 | 6.255 | 6.295 | 4,916,868 | -0.13(-2.07%) |
Apr 29, 2003 | 6.252 | 6.428 | 6.252 | 6.428 | 3,444,557 | +0.14(+2.16%) |
Apr 28, 2003 | 6.158 | 6.308 | 6.158 | 6.292 | 1,982,870 | +0.13(+2.05%) |
Apr 25, 2003 | 6.290 | 6.303 | 6.121 | 6.166 | 2,269,708 | -0.14(-2.23%) |
Apr 24, 2003 | 6.332 | 6.337 | 6.198 | 6.306 | 2,156,598 | -0.06(-1.00%) |
Apr 23, 2003 | 6.393 | 6.393 | 6.250 | 6.370 | 2,164,097 | -0.03(-0.43%) |
Apr 22, 2003 | 6.148 | 6.398 | 6.103 | 6.398 | 3,078,354 | +0.23(+3.71%) |
Apr 21, 2003 | 6.238 | 6.238 | 6.134 | 6.169 | 1,772,272 | -0.07(-1.08%) |
Apr 17, 2003 | 6.223 | 6.239 | 6.166 | 6.236 | 1,781,021 | +0.01(+0.21%) |
Apr 16, 2003 | 6.329 | 6.361 | 6.182 | 6.223 | 2,546,547 | -0.10(-1.64%) |
Apr 15, 2003 | 6.257 | 6.332 | 6.233 | 6.327 | 2,114,103 | +0.10(+1.62%) |
Apr 14, 2003 | 6.086 | 6.231 | 6.073 | 6.226 | 2,501,553 | +0.14(+2.31%) |
Apr 11, 2003 | 6.121 | 6.185 | 6.026 | 6.086 | 2,073,483 | +0.00(+0.08%) |
Apr 10, 2003 | 5.982 | 6.081 | 5.977 | 6.081 | 1,774,772 | +0.10(+1.66%) |
Apr 09, 2003 | 6.065 | 6.140 | 5.958 | 5.982 | 1,862,885 | -0.08(-1.29%) |
Apr 08, 2003 | 6.127 | 6.129 | 6.004 | 6.060 | 1,681,034 | -0.07(-1.10%) |
Apr 07, 2003 | 6.153 | 6.225 | 6.103 | 6.127 | 1,991,619 | +0.04(+0.71%) |
Apr 04, 2003 | 6.081 | 6.142 | 6.042 | 6.084 | 2,284,706 | +0.04(+0.58%) |
Apr 03, 2003 | 6.113 | 6.124 | 6.009 | 6.049 | 2,737,148 | -0.05(-0.89%) |
Apr 02, 2003 | 6.026 | 6.121 | 5.956 | 6.103 | 1,601,669 | +0.15(+2.50%) |
Apr 01, 2003 | 6.009 | 6.009 | 5.863 | 5.954 | 2,569,045 | -0.07(-1.12%) |
Mar 31, 2003 | 5.953 | 6.087 | 5.873 | 6.022 | 3,372,066 | +0.01(+0.19%) |
Mar 28, 2003 | 5.932 | 6.022 | 5.833 | 6.010 | 2,934,623 | +0.08(+1.32%) |
Mar 27, 2003 | 5.906 | 5.993 | 5.855 | 5.932 | 1,735,402 | -0.01(-0.19%) |
Mar 26, 2003 | 5.961 | 6.001 | 5.911 | 5.943 | 7,499,036 | -0.06(-0.93%) |
Mar 25, 2003 | 5.954 | 6.047 | 5.942 | 5.999 | 3,162,718 | +0.04(+0.67%) |
Mar 24, 2003 | 6.297 | 6.297 | 5.943 | 5.959 | 4,029,482 | -0.34(-5.34%) |
Mar 21, 2003 | 6.031 | 6.295 | 6.009 | 6.295 | 6,499,165 | +0.37(+6.27%) |
Mar 20, 2003 | 5.857 | 5.945 | 5.764 | 5.924 | 2,243,461 | +0.05(+0.82%) |
Mar 19, 2003 | 5.788 | 5.876 | 5.761 | 5.876 | 2,042,862 | +0.10(+1.80%) |
Mar 18, 2003 | 5.908 | 5.908 | 5.740 | 5.772 | 2,947,746 | -0.14(-2.30%) |
Mar 17, 2003 | 5.606 | 5.913 | 5.545 | 5.908 | 2,816,513 | +0.29(+5.16%) |
Mar 14, 2003 | 5.674 | 5.674 | 5.590 | 5.618 | 2,016,615 | -0.06(-0.99%) |
Mar 13, 2003 | 5.375 | 5.678 | 5.375 | 5.674 | 3,581,414 | +0.32(+6.01%) |
Mar 12, 2003 | 5.380 | 5.381 | 5.289 | 5.353 | 1,894,131 | -0.04(-0.83%) |
Mar 11, 2003 | 5.345 | 5.479 | 5.343 | 5.397 | 1,973,496 | +0.03(+0.63%) |
Mar 10, 2003 | 5.466 | 5.489 | 5.349 | 5.364 | 2,052,861 | -0.16(-2.84%) |
Mar 07, 2003 | 5.329 | 5.524 | 5.284 | 5.521 | 2,933,373 | +0.19(+3.63%) |
Mar 06, 2003 | 5.337 | 5.386 | 5.260 | 5.327 | 1,871,634 | -0.05(-0.89%) |
Mar 05, 2003 | 5.322 | 5.380 | 5.295 | 5.375 | 1,752,274 | +0.04(+0.69%) |
Mar 04, 2003 | 5.442 | 5.457 | 5.332 | 5.338 | 1,776,021 | -0.11(-1.94%) |