Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.588 | 5.642 | 5.577 | 5.618 | 10,593,955 | +0.03(+0.50%) |
Apr 29, 2003 | 5.674 | 5.674 | 5.570 | 5.590 | 12,050,713 | -0.06(-1.15%) |
Apr 28, 2003 | 5.595 | 5.674 | 5.584 | 5.655 | 8,211,837 | +0.02(+0.44%) |
Apr 25, 2003 | 5.683 | 5.683 | 5.547 | 5.630 | 11,895,368 | -0.05(-0.83%) |
Apr 24, 2003 | 5.754 | 5.791 | 5.676 | 5.677 | 11,111,924 | -0.08(-1.47%) |
Apr 23, 2003 | 5.774 | 5.789 | 5.695 | 5.762 | 7,561,802 | -0.02(-0.31%) |
Apr 22, 2003 | 5.704 | 5.797 | 5.662 | 5.780 | 7,942,332 | +0.08(+1.33%) |
Apr 21, 2003 | 5.702 | 5.751 | 5.693 | 5.704 | 6,196,819 | -0.02(-0.35%) |
Apr 17, 2003 | 5.670 | 5.740 | 5.670 | 5.724 | 8,552,076 | +0.05(+0.95%) |
Apr 16, 2003 | 5.730 | 5.741 | 5.646 | 5.670 | 7,688,049 | -0.05(-0.86%) |
Apr 15, 2003 | 5.735 | 5.759 | 5.698 | 5.719 | 10,078,225 | -0.01(-0.18%) |
Apr 14, 2003 | 5.696 | 5.736 | 5.681 | 5.730 | 7,203,209 | +0.03(+0.45%) |
Apr 11, 2003 | 5.707 | 5.741 | 5.685 | 5.704 | 6,520,045 | +0.01(+0.14%) |
Apr 10, 2003 | 5.685 | 5.718 | 5.676 | 5.696 | 9,409,388 | +0.01(+0.20%) |
Apr 09, 2003 | 5.735 | 5.757 | 5.669 | 5.685 | 9,521,756 | -0.04(-0.68%) |
Apr 08, 2003 | 5.718 | 5.741 | 5.688 | 5.724 | 8,238,698 | -0.05(-0.93%) |
Apr 07, 2003 | 5.914 | 5.947 | 5.763 | 5.778 | 12,908,920 | -0.10(-1.65%) |
Apr 04, 2003 | 5.919 | 5.919 | 5.841 | 5.875 | 9,978,392 | +0.03(+0.55%) |
Apr 03, 2003 | 5.969 | 5.992 | 5.808 | 5.842 | 11,205,041 | -0.12(-1.95%) |
Apr 02, 2003 | 6.031 | 6.032 | 5.903 | 5.958 | 15,794,681 | -0.07(-1.24%) |
Apr 01, 2003 | 6.009 | 6.059 | 5.981 | 6.033 | 9,298,362 | +0.05(+0.78%) |
Mar 31, 2003 | 5.985 | 6.014 | 5.935 | 5.986 | 10,087,179 | +0.00(+0.02%) |
Mar 28, 2003 | 5.875 | 6.012 | 5.869 | 5.985 | 10,320,869 | +0.10(+1.79%) |
Mar 27, 2003 | 5.794 | 5.926 | 5.774 | 5.880 | 10,485,168 | +0.09(+1.50%) |
Mar 26, 2003 | 5.821 | 5.843 | 5.774 | 5.793 | 8,415,533 | -0.02(-0.29%) |
Mar 25, 2003 | 5.752 | 5.875 | 5.730 | 5.810 | 8,398,521 | +0.10(+1.84%) |
Mar 24, 2003 | 5.770 | 5.802 | 5.659 | 5.705 | 9,754,551 | -0.06(-1.10%) |
Mar 21, 2003 | 5.841 | 5.846 | 5.757 | 5.769 | 11,226,530 | -0.05(-0.83%) |
Mar 20, 2003 | 5.738 | 5.834 | 5.702 | 5.817 | 10,399,661 | +0.08(+1.36%) |
Mar 19, 2003 | 5.718 | 5.763 | 5.676 | 5.738 | 9,928,699 | +0.05(+0.90%) |
Mar 18, 2003 | 5.696 | 5.696 | 5.551 | 5.687 | 13,023,975 | -0.01(-0.16%) |
Mar 17, 2003 | 5.649 | 5.752 | 5.646 | 5.696 | 15,478,617 | +0.05(+0.83%) |
Mar 14, 2003 | 5.625 | 5.649 | 5.556 | 5.649 | 10,028,532 | +0.04(+0.64%) |
Mar 13, 2003 | 5.623 | 5.625 | 5.562 | 5.613 | 8,202,436 | +0.06(+1.13%) |
Mar 12, 2003 | 5.664 | 5.664 | 5.501 | 5.551 | 14,548,333 | -0.11(-1.99%) |
Mar 11, 2003 | 5.702 | 5.746 | 5.657 | 5.664 | 9,772,906 | -0.02(-0.43%) |
Mar 10, 2003 | 5.763 | 5.789 | 5.674 | 5.688 | 8,551,180 | -0.07(-1.30%) |
Mar 07, 2003 | 5.675 | 5.775 | 5.660 | 5.763 | 16,385,174 | +0.09(+1.55%) |
Mar 06, 2003 | 5.696 | 5.745 | 5.652 | 5.675 | 15,626,352 | -0.06(-1.11%) |
Mar 05, 2003 | 5.752 | 5.802 | 5.711 | 5.738 | 11,421,272 | -0.01(-0.23%) |
Mar 04, 2003 | 5.780 | 5.790 | 5.738 | 5.752 | 12,591,961 | -0.03(-0.48%) |
Mar 03, 2003 | 5.707 | 5.791 | 5.707 | 5.780 | 13,710,272 | +0.12(+2.07%) |
Feb 28, 2003 | 5.713 | 5.728 | 5.646 | 5.662 | 12,076,679 | +0.00(+0.00%) |
Feb 27, 2003 | 5.692 | 5.705 | 5.627 | 5.662 | 14,163,326 | +0.05(+0.84%) |
Feb 26, 2003 | 5.580 | 5.661 | 5.550 | 5.616 | 13,244,235 | +0.04(+0.64%) |
Feb 25, 2003 | 5.547 | 5.595 | 5.520 | 5.580 | 11,511,256 | +0.03(+0.58%) |
Feb 24, 2003 | 5.584 | 5.628 | 5.522 | 5.547 | 9,697,247 | -0.03(-0.54%) |
Feb 21, 2003 | 5.439 | 5.618 | 5.428 | 5.578 | 12,785,360 | +0.15(+2.80%) |
Feb 20, 2003 | 5.528 | 5.553 | 5.423 | 5.426 | 8,166,173 | -0.10(-1.84%) |
Feb 19, 2003 | 5.525 | 5.550 | 5.474 | 5.527 | 6,522,732 | +0.02(+0.45%) |
Feb 18, 2003 | 5.439 | 5.522 | 5.415 | 5.503 | 8,092,306 | +0.06(+1.13%) |
Feb 14, 2003 | 5.361 | 5.442 | 5.327 | 5.441 | 7,132,923 | +0.09(+1.65%) |
Feb 13, 2003 | 5.355 | 5.372 | 5.288 | 5.353 | 6,710,310 | +0.01(+0.10%) |
Feb 12, 2003 | 5.378 | 5.438 | 5.344 | 5.348 | 7,840,261 | -0.07(-1.30%) |
Feb 11, 2003 | 5.473 | 5.508 | 5.390 | 5.418 | 8,626,839 | -0.03(-0.61%) |
Feb 10, 2003 | 5.411 | 5.478 | 5.408 | 5.451 | 7,615,524 | +0.02(+0.31%) |
Feb 07, 2003 | 5.467 | 5.488 | 5.423 | 5.435 | 8,283,914 | -0.02(-0.39%) |
Feb 06, 2003 | 5.520 | 5.520 | 5.417 | 5.456 | 10,851,820 | -0.06(-1.13%) |
Feb 05, 2003 | 5.633 | 5.635 | 5.513 | 5.518 | 8,222,134 | -0.07(-1.28%) |
Feb 04, 2003 | 5.537 | 5.629 | 5.465 | 5.590 | 12,129,058 | +0.05(+0.95%) |
Feb 03, 2003 | 5.382 | 5.556 | 5.364 | 5.537 | 11,842,541 | +0.16(+2.88%) |
Jan 31, 2003 | 5.283 | 5.427 | 5.249 | 5.382 | 9,919,745 | +0.08(+1.56%) |
Jan 30, 2003 | 5.362 | 5.404 | 5.296 | 5.300 | 14,106,023 | -0.06(-1.17%) |
Jan 29, 2003 | 5.171 | 5.369 | 5.104 | 5.362 | 13,378,987 | +0.23(+4.57%) |
Jan 28, 2003 | 5.093 | 5.167 | 5.044 | 5.128 | 7,482,562 | +0.07(+1.32%) |
Jan 27, 2003 | 5.179 | 5.188 | 5.044 | 5.061 | 8,443,737 | -0.12(-2.29%) |
Jan 24, 2003 | 5.288 | 5.298 | 5.151 | 5.179 | 10,936,880 | -0.13(-2.48%) |
Jan 23, 2003 | 5.316 | 5.333 | 5.276 | 5.311 | 8,303,612 | +0.01(+0.19%) |
Jan 22, 2003 | 5.283 | 5.331 | 5.197 | 5.301 | 11,748,528 | +0.01(+0.13%) |
Jan 21, 2003 | 5.312 | 5.327 | 5.268 | 5.294 | 9,496,238 | -0.08(-1.48%) |
Jan 17, 2003 | 5.390 | 5.422 | 5.362 | 5.373 | 7,725,206 | -0.02(-0.29%) |
Jan 16, 2003 | 5.386 | 5.411 | 5.365 | 5.389 | 8,375,689 | +0.06(+1.11%) |
Jan 15, 2003 | 5.333 | 5.383 | 5.283 | 5.330 | 11,642,875 | -0.00(-0.04%) |
Jan 14, 2003 | 5.277 | 5.332 | 5.236 | 5.332 | 12,474,669 | +0.06(+1.21%) |
Jan 13, 2003 | 5.238 | 5.277 | 5.188 | 5.268 | 11,683,166 | +0.05(+1.03%) |
Jan 10, 2003 | 5.339 | 5.340 | 5.205 | 5.215 | 11,804,936 | -0.15(-2.75%) |
Jan 09, 2003 | 5.288 | 5.371 | 5.288 | 5.362 | 11,708,236 | +0.05(+0.88%) |
Jan 08, 2003 | 5.410 | 5.445 | 5.314 | 5.315 | 14,121,692 | -0.09(-1.75%) |
Jan 07, 2003 | 5.568 | 5.581 | 5.396 | 5.410 | 14,130,646 | -0.21(-3.76%) |
Jan 06, 2003 | 5.528 | 5.640 | 5.501 | 5.621 | 10,631,560 | +0.10(+1.88%) |
Jan 03, 2003 | 5.532 | 5.553 | 5.501 | 5.517 | 6,247,855 | +0.01(+0.14%) |
Jan 02, 2003 | 5.450 | 5.517 | 5.412 | 5.509 | 9,164,505 | +0.10(+1.94%) |
Dec 31, 2002 | 5.423 | 5.435 | 5.332 | 5.404 | 7,712,671 | -0.02(-0.33%) |
Dec 30, 2002 | 5.367 | 5.422 | 5.337 | 5.422 | 7,273,943 | +0.08(+1.53%) |
Dec 27, 2002 | 5.445 | 5.467 | 5.316 | 5.341 | 5,024,786 | -0.08(-1.56%) |
Dec 26, 2002 | 5.495 | 5.555 | 5.416 | 5.426 | 6,324,408 | -0.06(-1.14%) |
Dec 24, 2002 | 5.545 | 5.551 | 5.482 | 5.488 | 3,837,533 | -0.06(-1.13%) |
Dec 23, 2002 | 5.578 | 5.584 | 5.521 | 5.551 | 9,896,018 | -0.03(-0.46%) |
Dec 20, 2002 | 5.478 | 5.577 | 5.464 | 5.577 | 12,505,111 | +0.12(+2.19%) |
Dec 19, 2002 | 5.467 | 5.524 | 5.428 | 5.457 | 11,312,038 | -0.05(-0.85%) |
Dec 18, 2002 | 5.489 | 5.568 | 5.484 | 5.504 | 10,769,447 | -0.06(-1.02%) |
Dec 17, 2002 | 5.541 | 5.581 | 5.512 | 5.561 | 12,484,070 | +0.02(+0.36%) |
Dec 16, 2002 | 5.417 | 5.541 | 5.408 | 5.541 | 14,483,419 | +0.14(+2.50%) |
Dec 13, 2002 | 5.473 | 5.509 | 5.379 | 5.406 | 17,096,094 | -0.09(-1.73%) |
Dec 12, 2002 | 5.517 | 5.544 | 5.439 | 5.501 | 13,781,453 | -0.04(-0.67%) |
Dec 11, 2002 | 5.618 | 5.618 | 5.528 | 5.537 | 8,536,855 | -0.08(-1.41%) |
Dec 10, 2002 | 5.562 | 5.621 | 5.501 | 5.617 | 8,323,310 | +0.07(+1.23%) |
Dec 09, 2002 | 5.601 | 5.668 | 5.545 | 5.549 | 10,401,452 | -0.03(-0.48%) |
Dec 06, 2002 | 5.572 | 5.621 | 5.535 | 5.575 | 10,366,085 | +0.00(+0.06%) |
Dec 05, 2002 | 5.540 | 5.601 | 5.517 | 5.572 | 8,646,985 | +0.07(+1.30%) |
Dec 04, 2002 | 5.470 | 5.526 | 5.445 | 5.501 | 8,814,865 | +0.03(+0.57%) |
Dec 03, 2002 | 5.411 | 5.499 | 5.384 | 5.469 | 10,041,067 | +0.12(+2.26%) |
Dec 02, 2002 | 5.473 | 5.476 | 5.283 | 5.349 | 11,656,305 | +0.01(+0.17%) |
Nov 29, 2002 | 5.400 | 5.400 | 5.321 | 5.340 | 4,803,184 | -0.03(-0.56%) |
Nov 27, 2002 | 5.305 | 5.393 | 5.300 | 5.370 | 8,557,448 | +0.09(+1.65%) |
Nov 26, 2002 | 5.417 | 5.417 | 5.277 | 5.283 | 10,808,843 | -0.13(-2.35%) |
Nov 25, 2002 | 5.322 | 5.430 | 5.296 | 5.410 | 13,263,933 | -0.01(-0.23%) |
Nov 22, 2002 | 5.578 | 5.578 | 5.296 | 5.422 | 15,383,261 | -0.16(-2.78%) |
Nov 21, 2002 | 5.578 | 5.581 | 5.497 | 5.578 | 7,538,970 | +0.04(+0.75%) |
Nov 20, 2002 | 5.473 | 5.536 | 5.444 | 5.536 | 11,526,477 | +0.10(+1.79%) |
Nov 19, 2002 | 5.535 | 5.568 | 5.423 | 5.439 | 8,109,765 | -0.09(-1.60%) |
Nov 18, 2002 | 5.473 | 5.527 | 5.426 | 5.527 | 5,790,771 | +0.08(+1.52%) |
Nov 15, 2002 | 5.388 | 5.460 | 5.379 | 5.445 | 8,588,338 | +0.06(+1.06%) |
Nov 14, 2002 | 5.272 | 5.394 | 5.232 | 5.388 | 11,230,112 | +0.18(+3.52%) |
Nov 13, 2002 | 5.339 | 5.372 | 5.153 | 5.205 | 7,802,655 | -0.15(-2.75%) |
Nov 12, 2002 | 5.389 | 5.406 | 5.321 | 5.352 | 6,874,610 | -0.02(-0.33%) |
Nov 11, 2002 | 5.478 | 5.506 | 5.343 | 5.370 | 5,430,387 | -0.13(-2.34%) |
Nov 08, 2002 | 5.517 | 5.571 | 5.456 | 5.498 | 7,414,067 | +0.00(+0.06%) |
Nov 07, 2002 | 5.473 | 5.512 | 5.423 | 5.495 | 10,514,268 | +0.02(+0.41%) |
Nov 06, 2002 | 5.484 | 5.501 | 5.313 | 5.473 | 10,195,070 | +0.06(+1.14%) |
Nov 05, 2002 | 5.372 | 5.453 | 5.317 | 5.411 | 7,882,343 | +0.08(+1.59%) |
Nov 04, 2002 | 5.417 | 5.417 | 5.260 | 5.326 | 9,246,879 | -0.06(-1.20%) |
Nov 01, 2002 | 5.417 | 5.484 | 5.341 | 5.391 | 14,835,298 | -0.03(-0.47%) |
Oct 31, 2002 | 5.573 | 5.583 | 5.378 | 5.417 | 17,889,386 | -0.07(-1.36%) |
Oct 30, 2002 | 5.311 | 5.517 | 5.311 | 5.492 | 17,180,706 | +0.27(+5.20%) |
Oct 29, 2002 | 5.305 | 5.305 | 5.129 | 5.220 | 9,830,657 | -0.15(-2.75%) |
Oct 28, 2002 | 5.367 | 5.476 | 5.284 | 5.368 | 7,311,548 | +0.06(+1.22%) |
Oct 25, 2002 | 5.297 | 5.372 | 5.200 | 5.303 | 9,705,753 | +0.03(+0.57%) |
Oct 24, 2002 | 5.428 | 5.431 | 5.244 | 5.273 | 8,807,702 | -0.08(-1.54%) |
Oct 23, 2002 | 5.272 | 5.383 | 5.216 | 5.355 | 10,273,414 | +0.08(+1.59%) |
Oct 22, 2002 | 5.322 | 5.339 | 5.182 | 5.272 | 12,588,380 | -0.16(-2.86%) |
Oct 21, 2002 | 5.446 | 5.467 | 5.351 | 5.427 | 7,179,929 | -0.04(-0.65%) |
Oct 18, 2002 | 5.473 | 5.525 | 5.375 | 5.463 | 6,176,225 | -0.04(-0.73%) |
Oct 17, 2002 | 5.501 | 5.522 | 5.425 | 5.503 | 9,693,218 | +0.14(+2.56%) |
Oct 16, 2002 | 5.389 | 5.435 | 5.316 | 5.365 | 7,032,194 | -0.02(-0.44%) |
Oct 15, 2002 | 5.339 | 5.406 | 5.333 | 5.389 | 8,255,710 | +0.10(+1.92%) |
Oct 14, 2002 | 5.110 | 5.308 | 5.084 | 5.287 | 6,891,622 | +0.18(+3.48%) |
Oct 11, 2002 | 5.098 | 5.171 | 5.067 | 5.110 | 12,860,123 | +0.03(+0.62%) |
Oct 10, 2002 | 4.988 | 5.088 | 4.918 | 5.078 | 14,999,597 | +0.09(+1.81%) |
Oct 09, 2002 | 5.132 | 5.188 | 4.981 | 4.988 | 8,467,912 | -0.20(-3.87%) |
Oct 08, 2002 | 5.199 | 5.214 | 5.056 | 5.189 | 10,267,595 | +0.06(+1.11%) |
Oct 07, 2002 | 5.305 | 5.367 | 5.131 | 5.132 | 10,757,359 | -0.11(-2.13%) |
Oct 04, 2002 | 5.430 | 5.484 | 5.205 | 5.244 | 8,327,787 | -0.19(-3.43%) |
Oct 03, 2002 | 5.288 | 5.461 | 5.255 | 5.430 | 10,966,427 | +0.15(+2.79%) |
Oct 02, 2002 | 5.373 | 5.485 | 5.260 | 5.283 | 8,599,530 | -0.09(-1.68%) |
Oct 01, 2002 | 5.138 | 5.373 | 5.129 | 5.373 | 14,165,565 | +0.21(+4.04%) |
Sep 30, 2002 | 5.274 | 5.274 | 5.123 | 5.164 | 11,333,079 | -0.17(-3.10%) |
Sep 27, 2002 | 5.465 | 5.539 | 5.327 | 5.330 | 10,800,784 | -0.16(-2.97%) |
Sep 26, 2002 | 5.411 | 5.524 | 5.394 | 5.493 | 12,195,315 | +0.13(+2.37%) |
Sep 25, 2002 | 5.305 | 5.402 | 5.224 | 5.365 | 9,275,978 | +0.09(+1.63%) |
Sep 24, 2002 | 5.383 | 5.383 | 5.262 | 5.279 | 9,725,899 | -0.13(-2.44%) |
Sep 23, 2002 | 5.451 | 5.494 | 5.339 | 5.411 | 10,896,141 | -0.04(-0.72%) |
Sep 20, 2002 | 5.579 | 5.599 | 5.450 | 5.450 | 12,220,385 | -0.12(-2.09%) |
Sep 19, 2002 | 5.565 | 5.658 | 5.532 | 5.566 | 8,749,504 | -0.05(-0.97%) |
Sep 18, 2002 | 5.579 | 5.671 | 5.479 | 5.621 | 8,926,786 | +0.04(+0.76%) |
Sep 17, 2002 | 5.718 | 5.735 | 5.579 | 5.579 | 11,795,534 | -0.22(-3.72%) |
Sep 16, 2002 | 5.713 | 5.794 | 5.702 | 5.794 | 8,497,906 | -0.01(-0.13%) |
Sep 13, 2002 | 5.752 | 5.830 | 5.746 | 5.802 | 6,374,549 | -0.02(-0.36%) |
Sep 12, 2002 | 5.859 | 5.864 | 5.783 | 5.823 | 10,748,853 | -0.04(-0.61%) |
Sep 11, 2002 | 5.847 | 5.886 | 5.841 | 5.859 | 8,335,397 | +0.04(+0.67%) |
Sep 10, 2002 | 5.741 | 5.823 | 5.735 | 5.820 | 1,253,510 | +0.09(+1.66%) |
Sep 09, 2002 | 5.721 | 5.750 | 5.657 | 5.725 | 10,125,679 | -0.01(-0.14%) |
Sep 06, 2002 | 5.802 | 5.836 | 5.713 | 5.733 | 14,338,370 | -0.03(-0.52%) |
Sep 05, 2002 | 5.741 | 5.804 | 5.674 | 5.763 | 15,467,425 | -0.01(-0.19%) |
Sep 04, 2002 | 5.914 | 5.914 | 5.665 | 5.774 | 20,696,354 | -0.11(-1.90%) |