Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.520 | 6.655 | 6.208 | 6.318 | 4,744,172 | -0.05(-0.80%) |
May 29, 2003 | 6.588 | 6.588 | 6.216 | 6.368 | 5,200,723 | -0.11(-1.69%) |
May 28, 2003 | 6.351 | 6.706 | 6.326 | 6.478 | 5,568,000 | +0.16(+2.54%) |
May 27, 2003 | 5.802 | 6.334 | 5.769 | 6.318 | 5,853,107 | +0.50(+8.56%) |
May 23, 2003 | 6.039 | 6.056 | 5.785 | 5.819 | 3,903,768 | -0.19(-3.23%) |
May 22, 2003 | 5.904 | 6.115 | 5.785 | 6.014 | 5,010,928 | +0.18(+3.04%) |
May 21, 2003 | 5.625 | 5.870 | 5.448 | 5.836 | 3,601,967 | +0.09(+1.62%) |
May 20, 2003 | 5.904 | 5.912 | 5.532 | 5.743 | 4,568,111 | +0.02(+0.29%) |
May 19, 2003 | 5.971 | 6.039 | 5.709 | 5.726 | 3,773,765 | -0.27(-4.51%) |
May 16, 2003 | 5.853 | 6.242 | 5.828 | 5.997 | 6,275,559 | +0.11(+1.87%) |
May 15, 2003 | 5.988 | 6.014 | 5.802 | 5.887 | 5,586,589 | +0.08(+1.31%) |
May 14, 2003 | 5.887 | 6.115 | 5.743 | 5.811 | 12,682,424 | +0.14(+2.38%) |
May 13, 2003 | 4.899 | 5.828 | 4.865 | 5.676 | 15,368,211 | +0.78(+15.86%) |
May 12, 2003 | 4.941 | 4.975 | 4.840 | 4.899 | 5,039,462 | +0.02(+0.35%) |
May 09, 2003 | 4.890 | 4.941 | 4.772 | 4.882 | 3,545,016 | +0.07(+1.40%) |
May 08, 2003 | 4.966 | 5.025 | 4.806 | 4.814 | 2,656,661 | -0.19(-3.72%) |
May 07, 2003 | 5.169 | 5.194 | 4.966 | 5.000 | 3,512,219 | -0.19(-3.74%) |
May 06, 2003 | 5.220 | 5.321 | 5.118 | 5.194 | 4,226,646 | -0.03(-0.49%) |
May 05, 2003 | 5.194 | 5.363 | 5.127 | 5.220 | 4,599,843 | +0.18(+3.52%) |
May 02, 2003 | 4.645 | 5.084 | 4.544 | 5.042 | 8,951,874 | +0.41(+8.74%) |
May 01, 2003 | 4.434 | 4.671 | 4.375 | 4.637 | 3,657,141 | +0.12(+2.62%) |
Apr 30, 2003 | 4.333 | 4.519 | 4.181 | 4.519 | 5,252,464 | +0.12(+2.69%) |
Apr 29, 2003 | 4.451 | 4.510 | 4.367 | 4.400 | 4,082,789 | -0.03(-0.76%) |
Apr 28, 2003 | 4.392 | 4.451 | 4.172 | 4.434 | 4,650,636 | +0.08(+1.94%) |
Apr 25, 2003 | 4.747 | 4.789 | 4.350 | 4.350 | 7,457,902 | -0.46(-9.49%) |
Apr 24, 2003 | 4.679 | 4.831 | 4.645 | 4.806 | 4,936,099 | +0.11(+2.34%) |
Apr 23, 2003 | 4.755 | 4.856 | 4.611 | 4.696 | 6,603,409 | -0.03(-0.54%) |
Apr 22, 2003 | 4.552 | 4.780 | 4.502 | 4.721 | 7,916,229 | +0.20(+4.49%) |
Apr 21, 2003 | 4.603 | 4.645 | 4.451 | 4.519 | 10,846,157 | +0.03(+0.56%) |
Apr 17, 2003 | 4.628 | 4.780 | 4.476 | 4.493 | 28,871,148 | -0.79(-15.02%) |
Apr 16, 2003 | 5.160 | 5.380 | 5.118 | 5.287 | 8,907,948 | +0.31(+6.28%) |
Apr 15, 2003 | 4.890 | 5.059 | 4.797 | 4.975 | 3,676,085 | +0.09(+1.90%) |
Apr 14, 2003 | 4.595 | 4.890 | 4.468 | 4.882 | 4,419,283 | +0.30(+6.45%) |
Apr 11, 2003 | 4.704 | 4.806 | 4.519 | 4.586 | 2,695,377 | -0.06(-1.27%) |
Apr 10, 2003 | 4.789 | 4.831 | 4.603 | 4.645 | 3,152,402 | -0.12(-2.48%) |
Apr 09, 2003 | 4.738 | 4.899 | 4.620 | 4.764 | 5,516,733 | -0.01(-0.18%) |
Apr 08, 2003 | 4.856 | 4.899 | 4.586 | 4.772 | 10,760,317 | -0.32(-6.30%) |
Apr 07, 2003 | 5.414 | 5.490 | 5.068 | 5.093 | 4,366,950 | -0.08(-1.47%) |
Apr 04, 2003 | 5.507 | 5.557 | 5.077 | 5.169 | 5,955,287 | -0.32(-5.85%) |
Apr 03, 2003 | 5.608 | 5.650 | 5.448 | 5.490 | 4,247,602 | -0.02(-0.31%) |
Apr 02, 2003 | 5.329 | 5.515 | 5.296 | 5.507 | 7,947,131 | +0.35(+6.89%) |
Apr 01, 2003 | 5.279 | 5.405 | 5.059 | 5.152 | 5,105,293 | -0.11(-2.09%) |
Mar 31, 2003 | 5.566 | 5.600 | 5.236 | 5.262 | 4,659,033 | -0.34(-6.03%) |
Mar 28, 2003 | 5.861 | 6.140 | 5.574 | 5.600 | 5,307,133 | -0.33(-5.56%) |
Mar 27, 2003 | 5.912 | 6.056 | 5.785 | 5.929 | 2,853,554 | -0.03(-0.57%) |
Mar 26, 2003 | 5.794 | 6.030 | 5.693 | 5.963 | 4,576,010 | +0.17(+2.92%) |
Mar 25, 2003 | 5.633 | 5.912 | 5.515 | 5.794 | 2,382,234 | +0.16(+2.85%) |
Mar 24, 2003 | 5.760 | 5.785 | 5.503 | 5.633 | 2,826,638 | -0.30(-4.99%) |
Mar 21, 2003 | 6.098 | 6.149 | 5.828 | 5.929 | 4,080,411 | +0.03(+0.57%) |
Mar 20, 2003 | 5.718 | 5.963 | 5.574 | 5.895 | 2,831,256 | +0.12(+2.05%) |
Mar 19, 2003 | 6.157 | 6.166 | 5.701 | 5.777 | 5,732,569 | -0.44(-7.07%) |
Mar 18, 2003 | 6.081 | 6.284 | 6.039 | 6.216 | 3,999,687 | +0.21(+3.52%) |
Mar 17, 2003 | 5.456 | 6.022 | 5.346 | 6.005 | 4,903,630 | +0.49(+8.88%) |
Mar 14, 2003 | 5.456 | 5.794 | 5.439 | 5.515 | 5,312,179 | +0.10(+1.87%) |
Mar 13, 2003 | 5.245 | 5.532 | 5.203 | 5.414 | 5,243,584 | +0.33(+6.48%) |
Mar 12, 2003 | 5.186 | 5.287 | 5.034 | 5.084 | 3,112,077 | -0.09(-1.79%) |
Mar 11, 2003 | 5.262 | 5.321 | 5.101 | 5.177 | 3,676,085 | -0.09(-1.76%) |
Mar 10, 2003 | 5.490 | 5.524 | 5.270 | 5.270 | 2,517,185 | -0.21(-3.85%) |
Mar 07, 2003 | 5.355 | 5.541 | 5.236 | 5.481 | 4,044,901 | +0.10(+1.88%) |
Mar 06, 2003 | 5.465 | 5.515 | 5.372 | 5.380 | 3,898,322 | -0.11(-2.00%) |
Mar 05, 2003 | 5.608 | 5.608 | 5.431 | 5.490 | 2,494,216 | -0.08(-1.52%) |
Mar 04, 2003 | 5.684 | 5.726 | 5.541 | 5.574 | 2,477,640 | -0.18(-3.08%) |