Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.575 | 6.732 | 6.522 | 6.715 | 2,041,600 | +0.18(+2.72%) |
May 29, 2003 | 6.540 | 6.582 | 6.435 | 6.537 | 2,887,200 | -0.00(-0.04%) |
May 28, 2003 | 6.425 | 6.607 | 6.378 | 6.540 | 1,231,200 | +0.11(+1.71%) |
May 27, 2003 | 6.115 | 6.455 | 6.098 | 6.430 | 1,754,800 | +0.29(+4.72%) |
May 23, 2003 | 6.207 | 6.263 | 6.125 | 6.140 | 770,400 | -0.08(-1.21%) |
May 22, 2003 | 5.963 | 6.287 | 5.963 | 6.215 | 1,737,200 | +0.22(+3.76%) |
May 21, 2003 | 5.900 | 6.032 | 5.850 | 5.990 | 1,246,000 | +0.11(+1.91%) |
May 20, 2003 | 6.107 | 6.192 | 5.638 | 5.878 | 3,159,600 | -0.16(-2.69%) |
May 19, 2003 | 6.218 | 6.385 | 6.027 | 6.040 | 2,316,400 | -0.29(-4.51%) |
May 16, 2003 | 6.245 | 6.480 | 6.228 | 6.325 | 1,800,000 | +0.02(+0.28%) |
May 15, 2003 | 6.350 | 6.360 | 6.210 | 6.308 | 2,934,400 | -0.01(-0.20%) |
May 14, 2003 | 6.308 | 6.435 | 6.285 | 6.320 | 2,824,000 | +0.01(+0.12%) |
May 13, 2003 | 6.125 | 6.320 | 6.125 | 6.312 | 3,623,200 | +0.13(+2.14%) |
May 12, 2003 | 6.138 | 6.230 | 6.105 | 6.180 | 1,152,400 | +0.02(+0.41%) |
May 09, 2003 | 6.188 | 6.237 | 6.120 | 6.155 | 1,298,000 | -0.03(-0.44%) |
May 08, 2003 | 6.115 | 6.215 | 6.112 | 6.183 | 800,000 | -0.00(-0.08%) |
May 07, 2003 | 6.090 | 6.235 | 6.030 | 6.188 | 1,154,400 | +0.08(+1.39%) |
May 06, 2003 | 6.070 | 6.290 | 6.000 | 6.103 | 935,200 | +0.03(+0.42%) |
May 05, 2003 | 6.000 | 6.133 | 5.928 | 6.077 | 1,220,800 | +0.08(+1.33%) |
May 02, 2003 | 5.812 | 6.003 | 5.785 | 5.997 | 1,270,800 | +0.19(+3.32%) |
May 01, 2003 | 6.035 | 6.045 | 5.685 | 5.805 | 2,824,400 | -0.23(-3.85%) |
Apr 30, 2003 | 5.970 | 6.120 | 5.928 | 6.037 | 1,659,200 | +0.06(+1.09%) |
Apr 29, 2003 | 5.955 | 6.000 | 5.872 | 5.973 | 1,845,200 | +0.08(+1.31%) |
Apr 28, 2003 | 5.775 | 5.910 | 5.713 | 5.895 | 1,511,600 | +0.11(+1.99%) |
Apr 25, 2003 | 5.888 | 5.893 | 5.735 | 5.780 | 924,800 | -0.14(-2.45%) |
Apr 24, 2003 | 6.022 | 6.070 | 5.850 | 5.925 | 1,720,800 | -0.15(-2.39%) |
Apr 23, 2003 | 6.000 | 6.175 | 5.923 | 6.070 | 4,878,000 | +0.08(+1.25%) |
Apr 22, 2003 | 5.763 | 6.085 | 5.635 | 5.995 | 3,186,400 | +0.26(+4.53%) |
Apr 21, 2003 | 5.683 | 5.800 | 5.625 | 5.735 | 1,708,000 | +0.04(+0.79%) |
Apr 17, 2003 | 5.335 | 5.720 | 5.285 | 5.690 | 3,116,000 | +0.35(+6.60%) |
Apr 16, 2003 | 5.312 | 5.497 | 5.250 | 5.338 | 1,908,400 | +0.07(+1.33%) |
Apr 15, 2003 | 5.157 | 5.268 | 5.093 | 5.268 | 1,821,600 | +0.07(+1.30%) |
Apr 14, 2003 | 5.080 | 5.205 | 4.982 | 5.200 | 2,417,200 | +0.07(+1.36%) |
Apr 11, 2003 | 5.103 | 5.213 | 4.987 | 5.130 | 1,558,000 | +0.05(+1.08%) |
Apr 10, 2003 | 4.997 | 5.093 | 4.888 | 5.075 | 1,556,400 | +0.08(+1.50%) |
Apr 09, 2003 | 5.143 | 5.188 | 4.970 | 5.000 | 4,429,200 | -0.16(-3.05%) |
Apr 08, 2003 | 4.730 | 5.285 | 4.730 | 5.157 | 10,432,800 | +0.15(+3.10%) |
Apr 07, 2003 | 5.125 | 5.200 | 5.000 | 5.003 | 3,197,200 | +0.13(+2.62%) |
Apr 04, 2003 | 5.025 | 5.037 | 4.758 | 4.875 | 3,809,600 | -0.13(-2.65%) |
Apr 03, 2003 | 4.810 | 5.225 | 4.787 | 5.008 | 5,266,000 | +0.13(+2.61%) |
Apr 02, 2003 | 4.640 | 4.950 | 4.615 | 4.880 | 4,439,600 | +0.47(+10.59%) |
Apr 01, 2003 | 4.400 | 4.500 | 4.320 | 4.412 | 1,861,200 | +0.03(+0.68%) |
Mar 31, 2003 | 4.255 | 4.515 | 4.178 | 4.383 | 2,751,108 | +0.04(+0.86%) |
Mar 28, 2003 | 4.378 | 4.425 | 4.225 | 4.345 | 4,258,724 | -0.04(-0.80%) |
Mar 27, 2003 | 4.678 | 4.700 | 4.357 | 4.380 | 6,907,332 | -0.37(-7.85%) |
Mar 26, 2003 | 4.763 | 5.000 | 4.737 | 4.753 | 2,605,880 | -0.05(-1.03%) |
Mar 25, 2003 | 4.800 | 4.812 | 4.600 | 4.803 | 3,074,712 | +0.00(+0.00%) |
Mar 24, 2003 | 4.942 | 5.030 | 4.700 | 4.803 | 1,831,552 | -0.23(-4.62%) |
Mar 21, 2003 | 5.032 | 5.160 | 4.970 | 5.035 | 2,329,068 | +0.05(+1.05%) |
Mar 20, 2003 | 4.755 | 4.997 | 4.450 | 4.982 | 11,393,936 | -0.26(-4.91%) |
Mar 19, 2003 | 5.450 | 5.588 | 5.150 | 5.240 | 2,122,932 | -0.23(-4.20%) |
Mar 18, 2003 | 5.395 | 5.537 | 5.280 | 5.470 | 2,623,548 | +0.07(+1.25%) |
Mar 17, 2003 | 4.970 | 5.407 | 4.883 | 5.402 | 3,204,348 | +0.39(+7.78%) |
Mar 14, 2003 | 5.117 | 5.117 | 4.910 | 5.013 | 2,676,632 | -0.12(-2.24%) |
Mar 13, 2003 | 4.775 | 5.128 | 4.750 | 5.128 | 3,124,800 | +0.44(+9.27%) |
Mar 12, 2003 | 4.825 | 4.835 | 4.650 | 4.692 | 2,058,536 | -0.09(-1.98%) |
Mar 11, 2003 | 4.987 | 5.062 | 4.768 | 4.787 | 2,774,800 | -0.19(-3.77%) |
Mar 10, 2003 | 4.900 | 4.995 | 4.785 | 4.975 | 2,143,200 | +0.02(+0.35%) |
Mar 07, 2003 | 4.875 | 5.062 | 4.817 | 4.957 | 1,872,428 | -0.03(-0.65%) |
Mar 06, 2003 | 5.037 | 5.062 | 4.912 | 4.990 | 1,244,800 | -0.05(-0.99%) |
Mar 05, 2003 | 5.075 | 5.205 | 4.980 | 5.040 | 1,656,800 | -0.04(-0.84%) |
Mar 04, 2003 | 5.098 | 5.135 | 5.000 | 5.082 | 1,010,800 | -0.01(-0.10%) |