Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.753 | 5.857 | 5.744 | 5.857 | 4,151,623 | +0.12(+2.11%) |
May 29, 2003 | 5.849 | 5.889 | 5.700 | 5.736 | 2,861,184 | -0.12(-1.98%) |
May 28, 2003 | 5.842 | 5.898 | 5.826 | 5.852 | 2,510,640 | +0.03(+0.50%) |
May 27, 2003 | 5.687 | 5.823 | 5.660 | 5.823 | 2,099,436 | +0.11(+1.96%) |
May 23, 2003 | 5.739 | 5.758 | 5.670 | 5.711 | 1,988,015 | -0.05(-0.83%) |
May 22, 2003 | 5.754 | 5.842 | 5.720 | 5.759 | 3,087,857 | +0.01(+0.09%) |
May 21, 2003 | 5.658 | 5.795 | 5.640 | 5.754 | 4,638,809 | +0.10(+1.70%) |
May 20, 2003 | 5.586 | 5.732 | 5.565 | 5.658 | 4,430,973 | +0.12(+2.24%) |
May 19, 2003 | 5.628 | 5.654 | 5.534 | 5.534 | 2,925,036 | -0.14(-2.50%) |
May 16, 2003 | 5.527 | 5.685 | 5.481 | 5.676 | 4,524,515 | +0.15(+2.62%) |
May 15, 2003 | 5.565 | 5.567 | 5.455 | 5.531 | 2,927,909 | +0.02(+0.32%) |
May 14, 2003 | 5.419 | 5.528 | 5.417 | 5.513 | 2,719,115 | +0.09(+1.73%) |
May 13, 2003 | 5.376 | 5.465 | 5.356 | 5.419 | 2,377,190 | +0.04(+0.80%) |
May 12, 2003 | 5.372 | 5.416 | 5.325 | 5.376 | 4,609,118 | +0.00(+0.08%) |
May 09, 2003 | 5.429 | 5.461 | 5.357 | 5.372 | 3,895,897 | -0.06(-1.02%) |
May 08, 2003 | 5.539 | 5.548 | 5.406 | 5.427 | 2,942,276 | -0.11(-2.00%) |
May 07, 2003 | 5.574 | 5.610 | 5.521 | 5.538 | 3,285,477 | -0.04(-0.66%) |
May 06, 2003 | 5.377 | 5.632 | 5.329 | 5.574 | 6,140,596 | +0.20(+3.69%) |
May 05, 2003 | 5.295 | 5.421 | 5.282 | 5.376 | 4,954,236 | +0.07(+1.40%) |
May 02, 2003 | 5.429 | 5.514 | 5.113 | 5.302 | 14,402,658 | -0.30(-5.35%) |
May 01, 2003 | 5.462 | 5.633 | 5.345 | 5.602 | 6,676,310 | +0.14(+2.58%) |
Apr 30, 2003 | 5.286 | 5.514 | 5.276 | 5.461 | 4,612,630 | +0.20(+3.81%) |
Apr 29, 2003 | 5.280 | 5.298 | 5.181 | 5.260 | 3,247,805 | +0.00(+0.08%) |
Apr 28, 2003 | 5.102 | 5.260 | 5.100 | 5.256 | 2,540,331 | +0.16(+3.05%) |
Apr 25, 2003 | 5.200 | 5.220 | 5.095 | 5.100 | 2,237,355 | -0.11(-2.05%) |
Apr 24, 2003 | 5.224 | 5.262 | 5.062 | 5.207 | 4,547,821 | +0.06(+1.20%) |
Apr 23, 2003 | 5.121 | 5.153 | 5.011 | 5.145 | 2,526,602 | +0.05(+0.96%) |
Apr 22, 2003 | 4.913 | 5.098 | 4.856 | 5.096 | 3,554,611 | +0.18(+3.72%) |
Apr 21, 2003 | 4.986 | 5.002 | 4.897 | 4.913 | 2,709,856 | -0.06(-1.24%) |
Apr 17, 2003 | 4.920 | 4.975 | 4.900 | 4.975 | 2,652,709 | +0.08(+1.64%) |
Apr 16, 2003 | 5.074 | 5.101 | 4.881 | 4.895 | 3,997,102 | -0.16(-3.16%) |
Apr 15, 2003 | 4.959 | 5.066 | 4.851 | 5.054 | 1,980,992 | +0.10(+1.92%) |
Apr 14, 2003 | 4.905 | 4.964 | 4.887 | 4.959 | 2,147,963 | +0.05(+1.11%) |
Apr 11, 2003 | 4.908 | 4.997 | 4.877 | 4.905 | 1,527,327 | -0.00(-0.04%) |
Apr 10, 2003 | 4.873 | 4.923 | 4.770 | 4.907 | 3,629,956 | +0.03(+0.71%) |
Apr 09, 2003 | 4.949 | 5.022 | 4.833 | 4.873 | 2,229,374 | -0.08(-1.52%) |
Apr 08, 2003 | 5.016 | 5.031 | 4.924 | 4.948 | 2,686,550 | -0.07(-1.33%) |
Apr 07, 2003 | 5.132 | 5.192 | 5.012 | 5.015 | 2,332,813 | -0.02(-0.37%) |
Apr 04, 2003 | 5.003 | 5.045 | 4.970 | 5.034 | 3,301,440 | +0.06(+1.13%) |
Apr 03, 2003 | 4.923 | 5.010 | 4.863 | 4.977 | 3,228,330 | +0.05(+1.10%) |
Apr 02, 2003 | 4.884 | 4.958 | 4.874 | 4.923 | 2,183,082 | +0.08(+1.73%) |
Apr 01, 2003 | 4.782 | 4.891 | 4.752 | 4.839 | 4,058,080 | +0.07(+1.38%) |
Mar 31, 2003 | 4.593 | 4.816 | 4.593 | 4.774 | 4,297,204 | -0.01(-0.22%) |
Mar 28, 2003 | 4.756 | 4.820 | 4.713 | 4.784 | 2,337,921 | +0.03(+0.59%) |
Mar 27, 2003 | 4.680 | 4.790 | 4.673 | 4.756 | 2,258,426 | +0.02(+0.37%) |
Mar 26, 2003 | 4.763 | 4.781 | 4.689 | 4.738 | 2,494,357 | -0.02(-0.44%) |
Mar 25, 2003 | 4.675 | 4.814 | 4.657 | 4.759 | 2,509,043 | +0.09(+2.04%) |
Mar 24, 2003 | 4.750 | 4.771 | 4.650 | 4.664 | 2,712,730 | -0.17(-3.48%) |
Mar 21, 2003 | 4.751 | 4.844 | 4.705 | 4.832 | 3,952,087 | +0.13(+2.82%) |
Mar 20, 2003 | 4.636 | 4.710 | 4.552 | 4.699 | 3,705,620 | +0.08(+1.79%) |
Mar 19, 2003 | 4.508 | 4.644 | 4.494 | 4.617 | 4,070,531 | +0.13(+3.00%) |
Mar 18, 2003 | 4.528 | 4.549 | 4.460 | 4.482 | 3,781,922 | -0.05(-1.13%) |
Mar 17, 2003 | 4.364 | 4.552 | 4.340 | 4.533 | 5,081,619 | +0.16(+3.68%) |
Mar 14, 2003 | 4.396 | 4.469 | 4.354 | 4.373 | 3,895,578 | +0.03(+0.58%) |
Mar 13, 2003 | 4.270 | 4.349 | 4.262 | 4.348 | 3,850,244 | +0.11(+2.69%) |
Mar 12, 2003 | 4.176 | 4.240 | 4.127 | 4.234 | 3,170,225 | +0.06(+1.43%) |
Mar 11, 2003 | 4.234 | 4.277 | 4.162 | 4.174 | 3,584,941 | -0.06(-1.41%) |
Mar 10, 2003 | 4.385 | 4.385 | 4.208 | 4.234 | 3,111,163 | -0.16(-3.57%) |
Mar 07, 2003 | 4.335 | 4.402 | 4.299 | 4.390 | 3,315,807 | +0.01(+0.12%) |
Mar 06, 2003 | 4.422 | 4.429 | 4.365 | 4.385 | 3,991,994 | -0.05(-1.06%) |
Mar 05, 2003 | 4.411 | 4.452 | 4.366 | 4.432 | 3,136,703 | +0.03(+0.74%) |
Mar 04, 2003 | 4.474 | 4.475 | 4.399 | 4.400 | 2,394,430 | -0.09(-1.91%) |