Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.646 | 5.701 | 5.635 | 5.677 | 10,484,182 | +0.03(+0.50%) |
Apr 29, 2003 | 5.733 | 5.733 | 5.628 | 5.648 | 11,925,846 | -0.07(-1.15%) |
Apr 28, 2003 | 5.654 | 5.733 | 5.643 | 5.714 | 8,126,747 | +0.02(+0.44%) |
Apr 25, 2003 | 5.742 | 5.742 | 5.606 | 5.689 | 11,772,110 | -0.05(-0.83%) |
Apr 24, 2003 | 5.814 | 5.852 | 5.735 | 5.736 | 10,996,784 | -0.09(-1.47%) |
Apr 23, 2003 | 5.835 | 5.849 | 5.755 | 5.822 | 7,483,448 | -0.02(-0.31%) |
Apr 22, 2003 | 5.764 | 5.857 | 5.722 | 5.840 | 7,860,035 | +0.08(+1.33%) |
Apr 21, 2003 | 5.761 | 5.811 | 5.752 | 5.764 | 6,132,608 | -0.02(-0.35%) |
Apr 17, 2003 | 5.730 | 5.800 | 5.730 | 5.784 | 8,463,461 | +0.05(+0.95%) |
Apr 16, 2003 | 5.790 | 5.801 | 5.705 | 5.730 | 7,608,386 | -0.05(-0.86%) |
Apr 15, 2003 | 5.795 | 5.819 | 5.758 | 5.779 | 9,973,796 | -0.01(-0.18%) |
Apr 14, 2003 | 5.756 | 5.796 | 5.741 | 5.790 | 7,128,570 | +0.03(+0.45%) |
Apr 11, 2003 | 5.767 | 5.801 | 5.744 | 5.764 | 6,452,486 | +0.01(+0.14%) |
Apr 10, 2003 | 5.744 | 5.778 | 5.735 | 5.756 | 9,311,889 | +0.01(+0.20%) |
Apr 09, 2003 | 5.795 | 5.818 | 5.729 | 5.744 | 9,423,093 | -0.04(-0.68%) |
Apr 08, 2003 | 5.778 | 5.801 | 5.748 | 5.784 | 8,153,330 | -0.05(-0.93%) |
Apr 07, 2003 | 5.976 | 6.010 | 5.823 | 5.838 | 12,775,160 | -0.10(-1.65%) |
Apr 04, 2003 | 5.981 | 5.981 | 5.902 | 5.936 | 9,874,997 | +0.03(+0.55%) |
Apr 03, 2003 | 6.031 | 6.055 | 5.869 | 5.903 | 11,088,937 | -0.12(-1.95%) |
Apr 02, 2003 | 6.094 | 6.095 | 5.964 | 6.021 | 15,631,019 | -0.08(-1.24%) |
Apr 01, 2003 | 6.072 | 6.122 | 6.043 | 6.096 | 9,202,014 | +0.05(+0.78%) |
Mar 31, 2003 | 6.048 | 6.077 | 5.997 | 6.049 | 9,982,657 | +0.00(+0.02%) |
Mar 28, 2003 | 5.936 | 6.075 | 5.931 | 6.048 | 10,213,926 | +0.11(+1.79%) |
Mar 27, 2003 | 5.855 | 5.988 | 5.835 | 5.942 | 10,376,523 | +0.09(+1.50%) |
Mar 26, 2003 | 5.882 | 5.905 | 5.835 | 5.854 | 8,328,332 | -0.02(-0.29%) |
Mar 25, 2003 | 5.812 | 5.936 | 5.790 | 5.871 | 8,311,497 | +0.11(+1.84%) |
Mar 24, 2003 | 5.830 | 5.863 | 5.718 | 5.765 | 9,653,476 | -0.06(-1.10%) |
Mar 21, 2003 | 5.902 | 5.907 | 5.818 | 5.829 | 11,110,203 | -0.05(-0.83%) |
Mar 20, 2003 | 5.799 | 5.896 | 5.761 | 5.878 | 10,291,901 | +0.08(+1.36%) |
Mar 19, 2003 | 5.778 | 5.823 | 5.735 | 5.799 | 9,825,820 | +0.05(+0.90%) |
Mar 18, 2003 | 5.756 | 5.756 | 5.609 | 5.747 | 12,889,023 | -0.01(-0.16%) |
Mar 17, 2003 | 5.708 | 5.812 | 5.705 | 5.756 | 15,318,230 | +0.05(+0.83%) |
Mar 14, 2003 | 5.683 | 5.708 | 5.615 | 5.708 | 9,924,618 | +0.04(+0.64%) |
Mar 13, 2003 | 5.682 | 5.683 | 5.620 | 5.672 | 8,117,444 | +0.06(+1.13%) |
Mar 12, 2003 | 5.723 | 5.723 | 5.558 | 5.609 | 14,397,586 | -0.11(-1.99%) |
Mar 11, 2003 | 5.761 | 5.806 | 5.716 | 5.723 | 9,671,640 | -0.02(-0.43%) |
Mar 10, 2003 | 5.823 | 5.849 | 5.733 | 5.748 | 8,462,575 | -0.08(-1.30%) |
Mar 07, 2003 | 5.734 | 5.836 | 5.720 | 5.823 | 16,215,394 | +0.09(+1.55%) |
Mar 06, 2003 | 5.756 | 5.805 | 5.712 | 5.734 | 15,464,435 | -0.06(-1.11%) |
Mar 05, 2003 | 5.812 | 5.863 | 5.770 | 5.799 | 11,302,927 | -0.01(-0.23%) |
Mar 04, 2003 | 5.840 | 5.850 | 5.799 | 5.812 | 12,461,486 | -0.03(-0.48%) |
Mar 03, 2003 | 5.767 | 5.852 | 5.767 | 5.840 | 13,568,208 | +0.12(+2.07%) |
Feb 28, 2003 | 5.773 | 5.788 | 5.705 | 5.722 | 11,951,543 | +0.00(+0.00%) |
Feb 27, 2003 | 5.751 | 5.765 | 5.686 | 5.722 | 14,016,569 | +0.05(+0.84%) |
Feb 26, 2003 | 5.638 | 5.721 | 5.608 | 5.674 | 13,107,000 | +0.04(+0.64%) |
Feb 25, 2003 | 5.606 | 5.654 | 5.577 | 5.638 | 11,391,979 | +0.03(+0.58%) |
Feb 24, 2003 | 5.643 | 5.687 | 5.580 | 5.606 | 9,596,766 | -0.03(-0.54%) |
Feb 21, 2003 | 5.496 | 5.677 | 5.485 | 5.636 | 12,652,880 | +0.15(+2.80%) |
Feb 20, 2003 | 5.586 | 5.611 | 5.480 | 5.483 | 8,081,557 | -0.10(-1.84%) |
Feb 19, 2003 | 5.583 | 5.608 | 5.531 | 5.585 | 6,455,144 | +0.02(+0.45%) |
Feb 18, 2003 | 5.496 | 5.580 | 5.471 | 5.560 | 8,008,455 | +0.06(+1.13%) |
Feb 14, 2003 | 5.417 | 5.499 | 5.383 | 5.498 | 7,059,012 | +0.09(+1.65%) |
Feb 13, 2003 | 5.411 | 5.428 | 5.344 | 5.409 | 6,640,779 | +0.01(+0.10%) |
Feb 12, 2003 | 5.434 | 5.495 | 5.400 | 5.404 | 7,759,021 | -0.07(-1.30%) |
Feb 11, 2003 | 5.530 | 5.566 | 5.446 | 5.475 | 8,537,449 | -0.03(-0.61%) |
Feb 10, 2003 | 5.468 | 5.536 | 5.464 | 5.508 | 7,536,613 | +0.02(+0.31%) |
Feb 07, 2003 | 5.524 | 5.546 | 5.480 | 5.492 | 8,198,077 | -0.02(-0.39%) |
Feb 06, 2003 | 5.577 | 5.577 | 5.473 | 5.513 | 10,739,375 | -0.06(-1.13%) |
Feb 05, 2003 | 5.692 | 5.694 | 5.571 | 5.576 | 8,136,937 | -0.07(-1.28%) |
Feb 04, 2003 | 5.595 | 5.688 | 5.522 | 5.648 | 12,003,379 | +0.05(+0.95%) |
Feb 03, 2003 | 5.439 | 5.615 | 5.420 | 5.595 | 11,719,831 | +0.16(+2.88%) |
Jan 31, 2003 | 5.338 | 5.484 | 5.304 | 5.439 | 9,816,959 | +0.08(+1.56%) |
Jan 30, 2003 | 5.418 | 5.461 | 5.352 | 5.355 | 13,959,859 | -0.06(-1.17%) |
Jan 29, 2003 | 5.225 | 5.425 | 5.158 | 5.418 | 13,240,356 | +0.24(+4.57%) |
Jan 28, 2003 | 5.146 | 5.221 | 5.097 | 5.181 | 7,405,029 | +0.07(+1.32%) |
Jan 27, 2003 | 5.233 | 5.242 | 5.097 | 5.113 | 8,356,244 | -0.12(-2.29%) |
Jan 24, 2003 | 5.344 | 5.354 | 5.205 | 5.233 | 10,823,554 | -0.13(-2.48%) |
Jan 23, 2003 | 5.372 | 5.389 | 5.331 | 5.366 | 8,217,571 | +0.01(+0.19%) |
Jan 22, 2003 | 5.338 | 5.387 | 5.251 | 5.356 | 11,626,792 | +0.01(+0.13%) |
Jan 21, 2003 | 5.367 | 5.383 | 5.323 | 5.349 | 9,397,840 | -0.08(-1.48%) |
Jan 17, 2003 | 5.446 | 5.479 | 5.418 | 5.429 | 7,645,159 | -0.02(-0.29%) |
Jan 16, 2003 | 5.442 | 5.468 | 5.422 | 5.445 | 8,288,901 | +0.06(+1.11%) |
Jan 15, 2003 | 5.389 | 5.440 | 5.338 | 5.385 | 11,522,233 | -0.00(-0.04%) |
Jan 14, 2003 | 5.332 | 5.388 | 5.291 | 5.388 | 12,345,408 | +0.06(+1.21%) |
Jan 13, 2003 | 5.293 | 5.332 | 5.242 | 5.323 | 11,562,107 | +0.05(+1.03%) |
Jan 10, 2003 | 5.394 | 5.396 | 5.259 | 5.269 | 11,682,615 | -0.15(-2.75%) |
Jan 09, 2003 | 5.344 | 5.427 | 5.344 | 5.418 | 11,586,918 | +0.05(+0.88%) |
Jan 08, 2003 | 5.467 | 5.502 | 5.370 | 5.371 | 13,975,365 | -0.10(-1.75%) |
Jan 07, 2003 | 5.626 | 5.639 | 5.452 | 5.467 | 13,984,226 | -0.21(-3.76%) |
Jan 06, 2003 | 5.586 | 5.699 | 5.558 | 5.680 | 10,521,398 | +0.10(+1.88%) |
Jan 03, 2003 | 5.590 | 5.611 | 5.558 | 5.575 | 6,183,115 | +0.01(+0.14%) |
Jan 02, 2003 | 5.507 | 5.575 | 5.469 | 5.567 | 9,069,544 | +0.11(+1.94%) |
Dec 31, 2002 | 5.480 | 5.492 | 5.388 | 5.461 | 7,632,754 | -0.02(-0.33%) |
Dec 30, 2002 | 5.423 | 5.479 | 5.393 | 5.479 | 7,198,571 | +0.08(+1.53%) |
Dec 27, 2002 | 5.502 | 5.524 | 5.372 | 5.397 | 4,972,720 | -0.09(-1.56%) |
Dec 26, 2002 | 5.553 | 5.613 | 5.472 | 5.483 | 6,258,876 | -0.06(-1.14%) |
Dec 24, 2002 | 5.603 | 5.609 | 5.539 | 5.546 | 3,797,769 | -0.06(-1.13%) |
Dec 23, 2002 | 5.636 | 5.643 | 5.578 | 5.609 | 9,793,477 | -0.03(-0.46%) |
Dec 20, 2002 | 5.536 | 5.635 | 5.521 | 5.635 | 12,375,535 | +0.12(+2.19%) |
Dec 19, 2002 | 5.524 | 5.582 | 5.485 | 5.514 | 11,194,824 | -0.05(-0.85%) |
Dec 18, 2002 | 5.547 | 5.626 | 5.541 | 5.562 | 10,657,855 | -0.06(-1.02%) |
Dec 17, 2002 | 5.599 | 5.639 | 5.569 | 5.619 | 12,354,712 | +0.02(+0.36%) |
Dec 16, 2002 | 5.473 | 5.599 | 5.464 | 5.599 | 14,333,345 | +0.14(+2.50%) |
Dec 13, 2002 | 5.530 | 5.567 | 5.435 | 5.462 | 16,918,946 | -0.10(-1.73%) |
Dec 12, 2002 | 5.575 | 5.602 | 5.496 | 5.558 | 13,638,652 | -0.04(-0.67%) |
Dec 11, 2002 | 5.677 | 5.677 | 5.586 | 5.595 | 8,448,397 | -0.08(-1.41%) |
Dec 10, 2002 | 5.620 | 5.680 | 5.558 | 5.676 | 8,237,065 | +0.07(+1.23%) |
Dec 09, 2002 | 5.660 | 5.727 | 5.603 | 5.607 | 10,293,674 | -0.03(-0.48%) |
Dec 06, 2002 | 5.630 | 5.680 | 5.593 | 5.634 | 10,258,673 | +0.00(+0.06%) |
Dec 05, 2002 | 5.598 | 5.660 | 5.575 | 5.630 | 8,557,386 | +0.07(+1.30%) |
Dec 04, 2002 | 5.528 | 5.584 | 5.502 | 5.558 | 8,723,527 | +0.03(+0.57%) |
Dec 03, 2002 | 5.468 | 5.557 | 5.441 | 5.527 | 9,937,024 | +0.12(+2.26%) |
Dec 02, 2002 | 5.530 | 5.533 | 5.338 | 5.405 | 11,535,525 | +0.01(+0.17%) |
Nov 29, 2002 | 5.457 | 5.457 | 5.376 | 5.396 | 4,753,414 | -0.03(-0.56%) |
Nov 27, 2002 | 5.361 | 5.450 | 5.355 | 5.426 | 8,468,777 | +0.09(+1.65%) |
Nov 26, 2002 | 5.473 | 5.473 | 5.332 | 5.338 | 10,696,843 | -0.13(-2.35%) |
Nov 25, 2002 | 5.378 | 5.487 | 5.352 | 5.467 | 13,126,494 | -0.01(-0.23%) |
Nov 22, 2002 | 5.636 | 5.636 | 5.352 | 5.479 | 15,223,862 | -0.16(-2.78%) |
Nov 21, 2002 | 5.636 | 5.639 | 5.555 | 5.636 | 7,460,853 | +0.04(+0.75%) |
Nov 20, 2002 | 5.530 | 5.594 | 5.501 | 5.594 | 11,407,042 | +0.10(+1.79%) |
Nov 19, 2002 | 5.593 | 5.626 | 5.480 | 5.496 | 8,025,733 | -0.09(-1.60%) |
Nov 18, 2002 | 5.530 | 5.585 | 5.483 | 5.585 | 5,730,768 | +0.08(+1.52%) |
Nov 15, 2002 | 5.444 | 5.518 | 5.435 | 5.502 | 8,499,347 | +0.06(+1.06%) |
Nov 14, 2002 | 5.327 | 5.451 | 5.287 | 5.444 | 11,113,747 | +0.19(+3.52%) |
Nov 13, 2002 | 5.394 | 5.428 | 5.207 | 5.259 | 7,721,806 | -0.15(-2.75%) |
Nov 12, 2002 | 5.445 | 5.462 | 5.376 | 5.408 | 6,803,376 | -0.02(-0.33%) |
Nov 11, 2002 | 5.536 | 5.564 | 5.399 | 5.426 | 5,374,118 | -0.13(-2.34%) |
Nov 08, 2002 | 5.575 | 5.629 | 5.513 | 5.556 | 7,337,244 | +0.00(+0.06%) |
Nov 07, 2002 | 5.530 | 5.569 | 5.480 | 5.553 | 10,405,321 | +0.02(+0.41%) |
Nov 06, 2002 | 5.541 | 5.558 | 5.369 | 5.530 | 10,089,431 | +0.06(+1.14%) |
Nov 05, 2002 | 5.428 | 5.510 | 5.373 | 5.468 | 7,800,667 | +0.09(+1.59%) |
Nov 04, 2002 | 5.473 | 5.473 | 5.316 | 5.382 | 9,151,064 | -0.07(-1.20%) |
Nov 01, 2002 | 5.473 | 5.541 | 5.397 | 5.448 | 14,681,577 | -0.03(-0.47%) |
Oct 31, 2002 | 5.631 | 5.642 | 5.434 | 5.473 | 17,704,020 | -0.08(-1.36%) |
Oct 30, 2002 | 5.366 | 5.575 | 5.366 | 5.549 | 17,002,682 | +0.27(+5.20%) |
Oct 29, 2002 | 5.361 | 5.361 | 5.182 | 5.275 | 9,728,793 | -0.15(-2.75%) |
Oct 28, 2002 | 5.423 | 5.533 | 5.339 | 5.424 | 7,235,787 | +0.07(+1.22%) |
Oct 25, 2002 | 5.353 | 5.428 | 5.255 | 5.358 | 9,605,184 | +0.03(+0.57%) |
Oct 24, 2002 | 5.485 | 5.488 | 5.299 | 5.328 | 8,716,439 | -0.08(-1.54%) |
Oct 23, 2002 | 5.327 | 5.440 | 5.270 | 5.411 | 10,166,963 | +0.08(+1.59%) |
Oct 22, 2002 | 5.378 | 5.394 | 5.237 | 5.327 | 12,457,941 | -0.16(-2.86%) |
Oct 21, 2002 | 5.503 | 5.524 | 5.407 | 5.484 | 7,105,532 | -0.04(-0.65%) |
Oct 18, 2002 | 5.530 | 5.583 | 5.432 | 5.520 | 6,112,228 | -0.04(-0.73%) |
Oct 17, 2002 | 5.558 | 5.580 | 5.481 | 5.560 | 9,592,779 | +0.14(+2.56%) |
Oct 16, 2002 | 5.445 | 5.492 | 5.372 | 5.422 | 6,959,328 | -0.02(-0.44%) |
Oct 15, 2002 | 5.394 | 5.462 | 5.389 | 5.445 | 8,170,166 | +0.10(+1.92%) |
Oct 14, 2002 | 5.163 | 5.364 | 5.137 | 5.343 | 6,820,212 | +0.18(+3.48%) |
Oct 11, 2002 | 5.152 | 5.225 | 5.120 | 5.163 | 12,726,869 | +0.03(+0.62%) |
Oct 10, 2002 | 5.040 | 5.142 | 4.969 | 5.132 | 14,844,174 | +0.09(+1.81%) |
Oct 09, 2002 | 5.186 | 5.242 | 5.033 | 5.040 | 8,380,168 | -0.20(-3.87%) |
Oct 08, 2002 | 5.253 | 5.268 | 5.109 | 5.243 | 10,161,204 | +0.06(+1.11%) |
Oct 07, 2002 | 5.361 | 5.423 | 5.185 | 5.186 | 10,645,893 | -0.11(-2.13%) |
Oct 04, 2002 | 5.487 | 5.541 | 5.259 | 5.299 | 8,241,496 | -0.19(-3.43%) |
Oct 03, 2002 | 5.344 | 5.519 | 5.310 | 5.487 | 10,852,795 | +0.15(+2.79%) |
Oct 02, 2002 | 5.429 | 5.542 | 5.316 | 5.338 | 8,510,423 | -0.09(-1.68%) |
Oct 01, 2002 | 5.191 | 5.429 | 5.182 | 5.429 | 14,018,784 | +0.21(+4.04%) |
Sep 30, 2002 | 5.329 | 5.329 | 5.177 | 5.218 | 11,215,647 | -0.17(-3.10%) |
Sep 27, 2002 | 5.522 | 5.597 | 5.383 | 5.385 | 10,688,868 | -0.16(-2.97%) |
Sep 26, 2002 | 5.468 | 5.582 | 5.451 | 5.550 | 12,068,949 | +0.13(+2.37%) |
Sep 25, 2002 | 5.361 | 5.459 | 5.278 | 5.422 | 9,179,862 | +0.09(+1.63%) |
Sep 24, 2002 | 5.440 | 5.440 | 5.317 | 5.335 | 9,625,121 | -0.13(-2.44%) |
Sep 23, 2002 | 5.508 | 5.551 | 5.394 | 5.468 | 10,783,237 | -0.04(-0.72%) |
Sep 20, 2002 | 5.637 | 5.657 | 5.507 | 5.507 | 12,093,760 | -0.12(-2.09%) |
Sep 19, 2002 | 5.624 | 5.717 | 5.590 | 5.625 | 8,658,843 | -0.06(-0.97%) |
Sep 18, 2002 | 5.637 | 5.731 | 5.537 | 5.680 | 8,834,288 | +0.04(+0.76%) |
Sep 17, 2002 | 5.778 | 5.795 | 5.637 | 5.637 | 11,673,311 | -0.22(-3.72%) |
Sep 16, 2002 | 5.773 | 5.855 | 5.761 | 5.855 | 8,409,852 | -0.01(-0.13%) |
Sep 13, 2002 | 5.812 | 5.891 | 5.806 | 5.863 | 6,308,497 | -0.02(-0.36%) |
Sep 12, 2002 | 5.920 | 5.925 | 5.844 | 5.884 | 10,637,475 | -0.04(-0.61%) |
Sep 11, 2002 | 5.908 | 5.947 | 5.902 | 5.920 | 8,249,027 | +0.04(+0.67%) |
Sep 10, 2002 | 5.801 | 5.884 | 5.795 | 5.881 | 1,240,521 | +0.10(+1.66%) |
Sep 09, 2002 | 5.780 | 5.810 | 5.716 | 5.785 | 10,020,759 | -0.01(-0.14%) |
Sep 06, 2002 | 5.863 | 5.897 | 5.773 | 5.793 | 14,189,799 | -0.03(-0.52%) |
Sep 05, 2002 | 5.801 | 5.865 | 5.733 | 5.823 | 15,307,154 | -0.01(-0.19%) |
Sep 04, 2002 | 5.976 | 5.976 | 5.724 | 5.835 | 20,481,902 | -0.11(-1.90%) |