Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.575 | 6.671 | 6.569 | 6.596 | 2,436,639 | +0.02(+0.33%) |
May 29, 2003 | 6.643 | 6.744 | 6.560 | 6.575 | 2,555,899 | -0.07(-1.13%) |
May 28, 2003 | 6.532 | 6.693 | 6.521 | 6.650 | 3,946,326 | +0.17(+2.64%) |
May 27, 2003 | 6.338 | 6.479 | 6.288 | 6.479 | 2,161,640 | +0.14(+2.23%) |
May 23, 2003 | 6.233 | 6.340 | 6.211 | 6.338 | 1,848,759 | +0.11(+1.75%) |
May 22, 2003 | 6.239 | 6.310 | 6.222 | 6.229 | 1,477,884 | +0.01(+0.10%) |
May 21, 2003 | 6.156 | 6.229 | 6.064 | 6.222 | 1,948,376 | +0.07(+1.08%) |
May 20, 2003 | 6.222 | 6.320 | 6.113 | 6.156 | 2,605,473 | -0.06(-0.89%) |
May 19, 2003 | 6.455 | 6.455 | 6.211 | 6.211 | 1,535,410 | -0.26(-3.97%) |
May 16, 2003 | 6.504 | 6.545 | 6.404 | 6.468 | 999,910 | -0.03(-0.46%) |
May 15, 2003 | 6.447 | 6.573 | 6.447 | 6.498 | 1,911,429 | +0.04(+0.63%) |
May 14, 2003 | 6.389 | 6.474 | 6.361 | 6.457 | 953,142 | +0.07(+1.14%) |
May 13, 2003 | 6.425 | 6.500 | 6.383 | 6.385 | 1,497,527 | -0.10(-1.48%) |
May 12, 2003 | 6.404 | 6.500 | 6.363 | 6.481 | 1,244,977 | +0.04(+0.66%) |
May 09, 2003 | 6.415 | 6.492 | 6.344 | 6.438 | 2,251,436 | +0.13(+2.14%) |
May 08, 2003 | 6.521 | 6.528 | 6.273 | 6.303 | 2,938,465 | -0.27(-4.13%) |
May 07, 2003 | 6.547 | 6.678 | 6.507 | 6.575 | 2,382,388 | +0.03(+0.42%) |
May 06, 2003 | 6.521 | 6.641 | 6.519 | 6.547 | 2,444,122 | +0.01(+0.23%) |
May 05, 2003 | 6.543 | 6.682 | 6.470 | 6.532 | 1,897,398 | -0.01(-0.16%) |
May 02, 2003 | 6.359 | 6.543 | 6.346 | 6.543 | 3,377,621 | +0.20(+3.20%) |
May 01, 2003 | 6.479 | 6.479 | 6.297 | 6.340 | 2,042,848 | -0.15(-2.27%) |
Apr 30, 2003 | 6.541 | 6.609 | 6.487 | 6.487 | 2,091,955 | +0.00(+0.00%) |
Apr 29, 2003 | 6.395 | 6.607 | 6.393 | 6.487 | 2,409,981 | +0.11(+1.78%) |
Apr 28, 2003 | 6.141 | 6.391 | 6.013 | 6.374 | 2,655,516 | +0.24(+3.83%) |
Apr 25, 2003 | 6.169 | 6.169 | 6.090 | 6.139 | 1,298,293 | -0.04(-0.66%) |
Apr 24, 2003 | 6.261 | 6.263 | 6.126 | 6.179 | 1,540,087 | -0.10(-1.57%) |
Apr 23, 2003 | 6.203 | 6.387 | 6.203 | 6.278 | 1,498,930 | +0.08(+1.24%) |
Apr 22, 2003 | 6.115 | 6.220 | 5.995 | 6.201 | 2,115,339 | +0.14(+2.29%) |
Apr 21, 2003 | 5.966 | 6.077 | 5.944 | 6.062 | 936,773 | +0.12(+1.98%) |
Apr 17, 2003 | 5.931 | 6.002 | 5.891 | 5.944 | 1,258,072 | +0.01(+0.22%) |
Apr 16, 2003 | 6.072 | 6.075 | 5.925 | 5.931 | 2,094,761 | -0.09(-1.46%) |
Apr 15, 2003 | 5.801 | 6.019 | 5.801 | 6.019 | 3,658,232 | +0.21(+3.68%) |
Apr 14, 2003 | 5.709 | 5.848 | 5.709 | 5.805 | 1,106,075 | +0.11(+1.88%) |
Apr 11, 2003 | 5.709 | 5.784 | 5.679 | 5.698 | 1,375,929 | +0.00(+0.08%) |
Apr 10, 2003 | 5.773 | 5.773 | 5.664 | 5.694 | 2,625,584 | -0.11(-1.95%) |
Apr 09, 2003 | 5.925 | 6.036 | 5.805 | 5.807 | 1,554,585 | -0.10(-1.67%) |
Apr 08, 2003 | 5.966 | 5.985 | 5.891 | 5.906 | 1,444,679 | -0.05(-0.79%) |
Apr 07, 2003 | 5.816 | 6.019 | 5.805 | 5.953 | 6,239,387 | +0.28(+4.86%) |
Apr 04, 2003 | 5.666 | 5.718 | 5.619 | 5.677 | 1,700,970 | +0.09(+1.53%) |
Apr 03, 2003 | 5.623 | 5.668 | 5.559 | 5.591 | 1,299,696 | -0.01(-0.11%) |
Apr 02, 2003 | 5.540 | 5.692 | 5.540 | 5.598 | 1,988,129 | +0.12(+2.23%) |
Apr 01, 2003 | 5.380 | 5.510 | 5.318 | 5.476 | 1,397,443 | +0.10(+1.83%) |
Mar 31, 2003 | 5.410 | 5.410 | 5.331 | 5.378 | 1,480,223 | -0.09(-1.57%) |
Mar 28, 2003 | 5.474 | 5.527 | 5.442 | 5.463 | 1,168,277 | -0.03(-0.58%) |
Mar 27, 2003 | 5.484 | 5.534 | 5.410 | 5.495 | 1,816,021 | -0.00(-0.08%) |
Mar 26, 2003 | 5.559 | 5.559 | 5.472 | 5.499 | 1,823,036 | -0.06(-1.04%) |
Mar 25, 2003 | 5.502 | 5.606 | 5.502 | 5.557 | 2,004,030 | +0.05(+0.89%) |
Mar 24, 2003 | 5.666 | 5.666 | 5.487 | 5.508 | 3,183,064 | -0.34(-5.81%) |
Mar 21, 2003 | 5.474 | 5.856 | 5.435 | 5.848 | 4,981,314 | +0.40(+7.25%) |
Mar 20, 2003 | 5.452 | 5.512 | 5.380 | 5.452 | 4,337,311 | -0.00(-0.04%) |
Mar 19, 2003 | 5.425 | 5.457 | 5.335 | 5.455 | 2,245,356 | +0.01(+0.24%) |
Mar 18, 2003 | 5.356 | 5.442 | 5.348 | 5.442 | 4,140,416 | +0.12(+2.21%) |
Mar 17, 2003 | 5.164 | 5.348 | 5.089 | 5.324 | 4,369,114 | +0.14(+2.64%) |
Mar 14, 2003 | 5.121 | 5.241 | 5.082 | 5.187 | 2,083,537 | +0.06(+1.08%) |
Mar 13, 2003 | 5.046 | 5.153 | 5.046 | 5.132 | 2,242,550 | +0.16(+3.18%) |
Mar 12, 2003 | 4.963 | 4.986 | 4.875 | 4.973 | 2,846,799 | -0.02(-0.43%) |
Mar 11, 2003 | 4.984 | 5.061 | 4.984 | 4.995 | 2,316,444 | +0.01(+0.21%) |
Mar 10, 2003 | 5.046 | 5.057 | 4.973 | 4.984 | 1,395,572 | -0.07(-1.44%) |
Mar 07, 2003 | 5.046 | 5.095 | 5.014 | 5.057 | 2,869,248 | -0.02(-0.34%) |
Mar 06, 2003 | 5.068 | 5.119 | 5.016 | 5.074 | 2,025,076 | -0.06(-1.25%) |
Mar 05, 2003 | 5.149 | 5.215 | 5.087 | 5.138 | 1,328,693 | -0.00(-0.08%) |
Mar 04, 2003 | 5.221 | 5.226 | 5.132 | 5.142 | 2,676,094 | -0.06(-1.07%) |