Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.478 | 6.612 | 6.168 | 6.277 | 4,775,108 | -0.05(-0.80%) |
May 29, 2003 | 6.545 | 6.545 | 6.176 | 6.327 | 5,234,636 | -0.11(-1.69%) |
May 28, 2003 | 6.310 | 6.663 | 6.285 | 6.436 | 5,604,308 | +0.16(+2.54%) |
May 27, 2003 | 5.765 | 6.293 | 5.731 | 6.277 | 5,891,274 | +0.50(+8.56%) |
May 23, 2003 | 6.000 | 6.017 | 5.748 | 5.782 | 3,929,224 | -0.19(-3.23%) |
May 22, 2003 | 5.865 | 6.075 | 5.748 | 5.975 | 5,043,603 | +0.18(+3.04%) |
May 21, 2003 | 5.589 | 5.832 | 5.412 | 5.798 | 3,625,454 | +0.09(+1.62%) |
May 20, 2003 | 5.865 | 5.874 | 5.496 | 5.706 | 4,597,899 | +0.02(+0.29%) |
May 19, 2003 | 5.933 | 6.000 | 5.672 | 5.689 | 3,798,373 | -0.27(-4.51%) |
May 16, 2003 | 5.815 | 6.201 | 5.790 | 5.958 | 6,316,480 | +0.11(+1.87%) |
May 15, 2003 | 5.949 | 5.975 | 5.765 | 5.849 | 5,623,018 | +0.08(+1.31%) |
May 14, 2003 | 5.849 | 6.075 | 5.706 | 5.773 | 12,765,123 | +0.13(+2.38%) |
May 13, 2003 | 4.867 | 5.790 | 4.833 | 5.639 | 15,468,424 | +0.77(+15.86%) |
May 12, 2003 | 4.909 | 4.942 | 4.808 | 4.867 | 5,072,323 | +0.02(+0.35%) |
May 09, 2003 | 4.859 | 4.909 | 4.741 | 4.850 | 3,568,132 | +0.07(+1.40%) |
May 08, 2003 | 4.934 | 4.993 | 4.775 | 4.783 | 2,673,984 | -0.18(-3.72%) |
May 07, 2003 | 5.135 | 5.161 | 4.934 | 4.968 | 3,535,122 | -0.19(-3.74%) |
May 06, 2003 | 5.186 | 5.286 | 5.085 | 5.161 | 4,254,207 | -0.03(-0.49%) |
May 05, 2003 | 5.161 | 5.328 | 5.093 | 5.186 | 4,629,837 | +0.18(+3.52%) |
May 02, 2003 | 4.615 | 5.052 | 4.514 | 5.010 | 9,010,247 | +0.40(+8.74%) |
May 01, 2003 | 4.405 | 4.640 | 4.347 | 4.607 | 3,680,988 | +0.12(+2.62%) |
Apr 30, 2003 | 4.305 | 4.489 | 4.154 | 4.489 | 5,286,714 | +0.12(+2.69%) |
Apr 29, 2003 | 4.422 | 4.481 | 4.338 | 4.372 | 4,109,412 | -0.03(-0.76%) |
Apr 28, 2003 | 4.363 | 4.422 | 4.145 | 4.405 | 4,680,962 | +0.08(+1.94%) |
Apr 25, 2003 | 4.716 | 4.758 | 4.321 | 4.321 | 7,506,533 | -0.45(-9.49%) |
Apr 24, 2003 | 4.649 | 4.800 | 4.615 | 4.775 | 4,968,286 | +0.11(+2.34%) |
Apr 23, 2003 | 4.724 | 4.825 | 4.582 | 4.666 | 6,646,468 | -0.03(-0.54%) |
Apr 22, 2003 | 4.523 | 4.749 | 4.473 | 4.691 | 7,967,848 | +0.20(+4.49%) |
Apr 21, 2003 | 4.573 | 4.615 | 4.422 | 4.489 | 10,916,882 | +0.03(+0.56%) |
Apr 17, 2003 | 4.598 | 4.749 | 4.447 | 4.464 | 29,059,410 | -0.79(-15.02%) |
Apr 16, 2003 | 5.127 | 5.345 | 5.085 | 5.253 | 8,966,035 | +0.31(+6.28%) |
Apr 15, 2003 | 4.859 | 5.026 | 4.766 | 4.942 | 3,700,056 | +0.09(+1.90%) |
Apr 14, 2003 | 4.565 | 4.859 | 4.439 | 4.850 | 4,448,100 | +0.29(+6.45%) |
Apr 11, 2003 | 4.674 | 4.775 | 4.489 | 4.556 | 2,712,953 | -0.06(-1.27%) |
Apr 10, 2003 | 4.758 | 4.800 | 4.573 | 4.615 | 3,172,958 | -0.12(-2.48%) |
Apr 09, 2003 | 4.707 | 4.867 | 4.590 | 4.733 | 5,552,706 | -0.01(-0.18%) |
Apr 08, 2003 | 4.825 | 4.867 | 4.556 | 4.741 | 10,830,483 | -0.32(-6.30%) |
Apr 07, 2003 | 5.379 | 5.454 | 5.035 | 5.060 | 4,395,425 | -0.08(-1.47%) |
Apr 04, 2003 | 5.471 | 5.521 | 5.044 | 5.135 | 5,994,120 | -0.32(-5.85%) |
Apr 03, 2003 | 5.572 | 5.614 | 5.412 | 5.454 | 4,275,300 | -0.02(-0.31%) |
Apr 02, 2003 | 5.295 | 5.479 | 5.261 | 5.471 | 7,998,952 | +0.35(+6.89%) |
Apr 01, 2003 | 5.245 | 5.370 | 5.026 | 5.119 | 5,138,583 | -0.11(-2.09%) |
Mar 31, 2003 | 5.530 | 5.563 | 5.203 | 5.228 | 4,689,414 | -0.34(-6.03%) |
Mar 28, 2003 | 5.824 | 6.100 | 5.538 | 5.563 | 5,341,739 | -0.33(-5.56%) |
Mar 27, 2003 | 5.874 | 6.017 | 5.748 | 5.891 | 2,872,161 | -0.03(-0.57%) |
Mar 26, 2003 | 5.756 | 5.991 | 5.656 | 5.924 | 4,605,849 | +0.17(+2.92%) |
Mar 25, 2003 | 5.597 | 5.874 | 5.479 | 5.756 | 2,397,768 | +0.16(+2.85%) |
Mar 24, 2003 | 5.723 | 5.748 | 5.467 | 5.597 | 2,845,070 | -0.29(-4.99%) |
Mar 21, 2003 | 6.058 | 6.109 | 5.790 | 5.891 | 4,107,018 | +0.03(+0.57%) |
Mar 20, 2003 | 5.681 | 5.924 | 5.538 | 5.857 | 2,849,718 | +0.12(+2.05%) |
Mar 19, 2003 | 6.117 | 6.126 | 5.664 | 5.740 | 5,769,950 | -0.44(-7.07%) |
Mar 18, 2003 | 6.042 | 6.243 | 6.000 | 6.176 | 4,025,768 | +0.21(+3.52%) |
Mar 17, 2003 | 5.421 | 5.983 | 5.312 | 5.966 | 4,935,605 | +0.49(+8.88%) |
Mar 14, 2003 | 5.421 | 5.756 | 5.404 | 5.479 | 5,346,818 | +0.10(+1.87%) |
Mar 13, 2003 | 5.211 | 5.496 | 5.169 | 5.379 | 5,277,776 | +0.33(+6.48%) |
Mar 12, 2003 | 5.152 | 5.253 | 5.001 | 5.052 | 3,132,370 | -0.09(-1.79%) |
Mar 11, 2003 | 5.228 | 5.286 | 5.068 | 5.144 | 3,700,056 | -0.09(-1.76%) |
Mar 10, 2003 | 5.454 | 5.488 | 5.236 | 5.236 | 2,533,599 | -0.21(-3.85%) |
Mar 07, 2003 | 5.320 | 5.505 | 5.203 | 5.446 | 4,071,277 | +0.10(+1.88%) |
Mar 06, 2003 | 5.429 | 5.479 | 5.337 | 5.345 | 3,923,742 | -0.11(-2.00%) |
Mar 05, 2003 | 5.572 | 5.572 | 5.396 | 5.454 | 2,510,480 | -0.08(-1.52%) |
Mar 04, 2003 | 5.647 | 5.689 | 5.505 | 5.538 | 2,493,796 | -0.18(-3.08%) |