Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.092 | 6.234 | 6.092 | 6.190 | 6,915,223 | +0.13(+2.22%) |
May 29, 2003 | 6.203 | 6.287 | 6.034 | 6.056 | 6,075,152 | -0.14(-2.27%) |
May 28, 2003 | 6.273 | 6.277 | 6.195 | 6.196 | 3,808,618 | -0.06(-1.00%) |
May 27, 2003 | 6.113 | 6.266 | 6.084 | 6.258 | 6,720,219 | +0.18(+2.96%) |
May 23, 2003 | 5.816 | 6.089 | 5.816 | 6.079 | 7,715,602 | +0.28(+4.90%) |
May 22, 2003 | 5.664 | 5.824 | 5.664 | 5.795 | 3,876,956 | +0.11(+1.94%) |
May 21, 2003 | 5.676 | 5.722 | 5.656 | 5.685 | 3,195,305 | -0.02(-0.36%) |
May 20, 2003 | 5.734 | 5.751 | 5.679 | 5.705 | 2,227,533 | +0.01(+0.13%) |
May 19, 2003 | 5.751 | 5.773 | 5.683 | 5.698 | 2,989,256 | -0.08(-1.35%) |
May 16, 2003 | 5.680 | 5.811 | 5.667 | 5.776 | 6,851,027 | -0.02(-0.37%) |
May 15, 2003 | 5.650 | 5.841 | 5.640 | 5.798 | 13,087,705 | +0.17(+2.99%) |
May 14, 2003 | 5.679 | 5.685 | 5.611 | 5.630 | 2,771,473 | -0.03(-0.59%) |
May 13, 2003 | 5.708 | 5.714 | 5.657 | 5.663 | 2,658,957 | -0.04(-0.64%) |
May 12, 2003 | 5.701 | 5.721 | 5.676 | 5.699 | 2,512,273 | -0.00(-0.03%) |
May 09, 2003 | 5.650 | 5.711 | 5.640 | 5.701 | 3,961,861 | +0.06(+1.08%) |
May 08, 2003 | 5.621 | 5.654 | 5.604 | 5.640 | 1,918,632 | +0.02(+0.33%) |
May 07, 2003 | 5.659 | 5.673 | 5.595 | 5.621 | 2,579,230 | -0.04(-0.67%) |
May 06, 2003 | 5.628 | 5.660 | 5.586 | 5.659 | 1,756,071 | +0.06(+0.98%) |
May 05, 2003 | 5.579 | 5.628 | 5.557 | 5.604 | 2,182,664 | +0.04(+0.68%) |
May 02, 2003 | 5.505 | 5.567 | 5.501 | 5.566 | 2,692,436 | +0.04(+0.76%) |
May 01, 2003 | 5.576 | 5.577 | 5.464 | 5.524 | 2,631,346 | -0.05(-0.88%) |
Apr 30, 2003 | 5.563 | 5.604 | 5.541 | 5.573 | 6,014,408 | -0.08(-1.38%) |
Apr 29, 2003 | 5.689 | 5.711 | 5.624 | 5.651 | 3,355,450 | -0.04(-0.64%) |
Apr 28, 2003 | 5.563 | 5.701 | 5.563 | 5.688 | 3,276,068 | +0.12(+2.19%) |
Apr 25, 2003 | 5.614 | 5.643 | 5.544 | 5.566 | 1,987,315 | -0.04(-0.72%) |
Apr 24, 2003 | 5.521 | 5.628 | 5.521 | 5.606 | 4,639,370 | +0.05(+0.89%) |
Apr 23, 2003 | 5.563 | 5.572 | 5.483 | 5.557 | 4,071,615 | -0.01(-0.21%) |
Apr 22, 2003 | 5.519 | 5.582 | 5.506 | 5.569 | 3,300,918 | +0.06(+1.05%) |
Apr 21, 2003 | 5.505 | 5.577 | 5.491 | 5.511 | 3,451,399 | +0.02(+0.45%) |
Apr 17, 2003 | 5.475 | 5.491 | 5.460 | 5.486 | 2,725,569 | +0.03(+0.48%) |
Apr 16, 2003 | 5.537 | 5.540 | 5.450 | 5.460 | 3,927,692 | -0.03(-0.58%) |
Apr 15, 2003 | 5.375 | 5.527 | 5.369 | 5.492 | 4,495,792 | +0.11(+2.10%) |
Apr 14, 2003 | 5.356 | 5.382 | 5.331 | 5.379 | 2,313,127 | +0.05(+0.92%) |
Apr 11, 2003 | 5.411 | 5.425 | 5.295 | 5.330 | 3,517,320 | -0.05(-0.97%) |
Apr 10, 2003 | 5.331 | 5.391 | 5.309 | 5.382 | 1,887,570 | +0.07(+1.31%) |
Apr 09, 2003 | 5.407 | 5.430 | 5.307 | 5.312 | 2,862,935 | -0.06(-1.16%) |
Apr 08, 2003 | 5.420 | 5.464 | 5.369 | 5.375 | 2,914,361 | -0.02(-0.30%) |
Apr 07, 2003 | 5.420 | 5.519 | 5.389 | 5.391 | 3,395,486 | +0.01(+0.13%) |
Apr 04, 2003 | 5.338 | 5.388 | 5.280 | 5.383 | 3,032,054 | +0.04(+0.84%) |
Apr 03, 2003 | 5.437 | 5.440 | 5.324 | 5.338 | 4,263,858 | -0.08(-1.42%) |
Apr 02, 2003 | 5.414 | 5.453 | 5.385 | 5.415 | 2,656,196 | +0.02(+0.38%) |
Apr 01, 2003 | 5.360 | 5.395 | 5.308 | 5.395 | 4,703,221 | +0.08(+1.50%) |
Mar 31, 2003 | 5.273 | 5.353 | 5.246 | 5.315 | 3,665,730 | -0.01(-0.11%) |
Mar 28, 2003 | 5.279 | 5.324 | 5.241 | 5.321 | 2,430,820 | +0.04(+0.80%) |
Mar 27, 2003 | 5.223 | 5.299 | 5.160 | 5.279 | 3,449,673 | +0.04(+0.77%) |
Mar 26, 2003 | 5.317 | 5.351 | 5.233 | 5.238 | 2,942,662 | -0.06(-1.20%) |
Mar 25, 2003 | 5.244 | 5.346 | 5.244 | 5.302 | 3,096,595 | +0.07(+1.24%) |
Mar 24, 2003 | 5.309 | 5.336 | 5.191 | 5.237 | 3,787,565 | -0.11(-2.03%) |
Mar 21, 2003 | 5.317 | 5.396 | 5.289 | 5.346 | 4,723,930 | +0.04(+0.82%) |
Mar 20, 2003 | 5.152 | 5.311 | 5.121 | 5.302 | 5,929,158 | +0.15(+2.92%) |
Mar 19, 2003 | 5.150 | 5.182 | 5.104 | 5.152 | 3,672,633 | +0.05(+0.99%) |
Mar 18, 2003 | 5.060 | 5.104 | 5.027 | 5.101 | 4,959,660 | +0.06(+1.09%) |
Mar 17, 2003 | 4.994 | 5.068 | 4.979 | 5.046 | 5,782,128 | +0.08(+1.63%) |
Mar 14, 2003 | 4.955 | 4.997 | 4.936 | 4.965 | 3,330,255 | +0.01(+0.29%) |
Mar 13, 2003 | 4.904 | 4.952 | 4.870 | 4.950 | 3,688,855 | +0.09(+1.94%) |
Mar 12, 2003 | 4.852 | 4.897 | 4.781 | 4.856 | 4,730,487 | +0.01(+0.15%) |
Mar 11, 2003 | 4.859 | 4.918 | 4.836 | 4.849 | 3,104,533 | +0.03(+0.54%) |
Mar 10, 2003 | 4.921 | 4.926 | 4.808 | 4.823 | 3,944,949 | -0.11(-2.29%) |
Mar 07, 2003 | 4.936 | 4.963 | 4.884 | 4.936 | 2,738,685 | -0.01(-0.23%) |
Mar 06, 2003 | 4.878 | 4.953 | 4.831 | 4.947 | 4,392,250 | -0.01(-0.15%) |
Mar 05, 2003 | 4.982 | 5.014 | 4.926 | 4.955 | 4,624,529 | -0.03(-0.52%) |
Mar 04, 2003 | 5.041 | 5.049 | 4.969 | 4.981 | 3,317,484 | -0.05(-0.95%) |