Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.899 | 6.106 | 5.877 | 6.103 | 3,164,462 | +0.24(+4.13%) |
May 29, 2003 | 5.899 | 5.914 | 5.827 | 5.861 | 4,404,547 | -0.04(-0.65%) |
May 28, 2003 | 5.964 | 5.978 | 5.872 | 5.899 | 4,889,229 | -0.07(-1.21%) |
May 27, 2003 | 5.816 | 5.975 | 5.806 | 5.972 | 3,631,677 | +0.14(+2.42%) |
May 23, 2003 | 5.855 | 5.855 | 5.773 | 5.831 | 2,752,764 | -0.04(-0.68%) |
May 22, 2003 | 5.794 | 5.883 | 5.784 | 5.871 | 2,536,310 | +0.09(+1.61%) |
May 21, 2003 | 5.819 | 5.827 | 5.755 | 5.778 | 1,449,677 | -0.03(-0.44%) |
May 20, 2003 | 5.850 | 5.930 | 5.762 | 5.803 | 1,986,132 | -0.04(-0.66%) |
May 19, 2003 | 5.917 | 5.917 | 5.842 | 5.842 | 4,224,897 | -0.11(-1.78%) |
May 16, 2003 | 5.893 | 5.948 | 5.784 | 5.948 | 3,581,151 | +0.03(+0.54%) |
May 15, 2003 | 5.851 | 5.915 | 5.808 | 5.915 | 2,543,796 | +0.09(+1.57%) |
May 14, 2003 | 6.004 | 6.004 | 5.818 | 5.824 | 4,191,837 | -0.18(-2.99%) |
May 13, 2003 | 6.108 | 6.108 | 5.960 | 6.004 | 2,835,727 | -0.13(-2.09%) |
May 12, 2003 | 5.992 | 6.132 | 5.944 | 6.132 | 2,630,502 | +0.14(+2.33%) |
May 09, 2003 | 6.074 | 6.074 | 5.943 | 5.992 | 2,463,951 | -0.07(-1.08%) |
May 08, 2003 | 6.028 | 6.082 | 5.975 | 6.058 | 2,739,041 | +0.01(+0.16%) |
May 07, 2003 | 6.100 | 6.101 | 6.002 | 6.049 | 2,818,885 | -0.06(-1.02%) |
May 06, 2003 | 6.012 | 6.111 | 5.999 | 6.111 | 4,285,404 | +0.09(+1.52%) |
May 05, 2003 | 6.175 | 6.180 | 5.999 | 6.020 | 3,307,309 | -0.17(-2.77%) |
May 02, 2003 | 6.148 | 6.220 | 6.089 | 6.191 | 4,806,265 | +0.03(+0.44%) |
May 01, 2003 | 6.289 | 6.289 | 6.134 | 6.164 | 2,988,555 | -0.14(-2.26%) |
Apr 30, 2003 | 6.404 | 6.404 | 6.267 | 6.307 | 4,907,942 | -0.13(-2.07%) |
Apr 29, 2003 | 6.263 | 6.440 | 6.263 | 6.440 | 3,438,304 | +0.14(+2.16%) |
Apr 28, 2003 | 6.169 | 6.319 | 6.169 | 6.303 | 1,979,270 | +0.13(+2.05%) |
Apr 25, 2003 | 6.302 | 6.315 | 6.132 | 6.177 | 2,265,588 | -0.14(-2.23%) |
Apr 24, 2003 | 6.344 | 6.348 | 6.209 | 6.318 | 2,152,683 | -0.06(-1.00%) |
Apr 23, 2003 | 6.404 | 6.404 | 6.262 | 6.382 | 2,160,168 | -0.03(-0.43%) |
Apr 22, 2003 | 6.159 | 6.409 | 6.114 | 6.409 | 3,072,766 | +0.23(+3.71%) |
Apr 21, 2003 | 6.249 | 6.249 | 6.145 | 6.180 | 1,769,055 | -0.07(-1.08%) |
Apr 17, 2003 | 6.235 | 6.251 | 6.177 | 6.247 | 1,777,788 | +0.01(+0.21%) |
Apr 16, 2003 | 6.340 | 6.372 | 6.193 | 6.235 | 2,541,925 | -0.10(-1.64%) |
Apr 15, 2003 | 6.268 | 6.344 | 6.244 | 6.339 | 2,110,265 | +0.10(+1.62%) |
Apr 14, 2003 | 6.097 | 6.243 | 6.084 | 6.238 | 2,497,012 | +0.14(+2.31%) |
Apr 11, 2003 | 6.132 | 6.196 | 6.037 | 6.097 | 2,069,719 | +0.00(+0.08%) |
Apr 10, 2003 | 5.992 | 6.092 | 5.988 | 6.092 | 1,771,550 | +0.10(+1.66%) |
Apr 09, 2003 | 6.076 | 6.151 | 5.968 | 5.992 | 1,859,503 | -0.08(-1.29%) |
Apr 08, 2003 | 6.138 | 6.140 | 6.015 | 6.071 | 1,677,982 | -0.07(-1.10%) |
Apr 07, 2003 | 6.164 | 6.236 | 6.114 | 6.138 | 1,988,003 | +0.04(+0.71%) |
Apr 04, 2003 | 6.092 | 6.153 | 6.053 | 6.095 | 2,280,559 | +0.04(+0.58%) |
Apr 03, 2003 | 6.124 | 6.135 | 6.020 | 6.060 | 2,732,179 | -0.05(-0.89%) |
Apr 02, 2003 | 6.037 | 6.132 | 5.967 | 6.114 | 1,598,761 | +0.15(+2.50%) |
Apr 01, 2003 | 6.020 | 6.020 | 5.874 | 5.965 | 2,564,381 | -0.07(-1.12%) |
Mar 31, 2003 | 5.964 | 6.098 | 5.883 | 6.033 | 3,365,945 | +0.01(+0.19%) |
Mar 28, 2003 | 5.943 | 6.033 | 5.843 | 6.021 | 2,929,295 | +0.08(+1.32%) |
Mar 27, 2003 | 5.917 | 6.004 | 5.866 | 5.943 | 1,732,251 | -0.01(-0.19%) |
Mar 26, 2003 | 5.972 | 6.012 | 5.922 | 5.954 | 7,485,423 | -0.06(-0.93%) |
Mar 25, 2003 | 5.965 | 6.058 | 5.952 | 6.010 | 3,156,977 | +0.04(+0.67%) |
Mar 24, 2003 | 6.308 | 6.308 | 5.954 | 5.970 | 4,022,167 | -0.34(-5.34%) |
Mar 21, 2003 | 6.042 | 6.307 | 6.020 | 6.307 | 6,487,366 | +0.37(+6.27%) |
Mar 20, 2003 | 5.867 | 5.956 | 5.774 | 5.935 | 2,239,389 | +0.05(+0.82%) |
Mar 19, 2003 | 5.798 | 5.887 | 5.771 | 5.887 | 2,039,154 | +0.10(+1.80%) |
Mar 18, 2003 | 5.919 | 5.919 | 5.750 | 5.782 | 2,942,395 | -0.14(-2.30%) |
Mar 17, 2003 | 5.616 | 5.924 | 5.555 | 5.919 | 2,811,400 | +0.29(+5.16%) |
Mar 14, 2003 | 5.685 | 5.685 | 5.600 | 5.629 | 2,012,955 | -0.06(-0.99%) |
Mar 13, 2003 | 5.385 | 5.688 | 5.385 | 5.685 | 3,574,913 | +0.32(+6.01%) |
Mar 12, 2003 | 5.390 | 5.391 | 5.298 | 5.362 | 1,890,693 | -0.04(-0.83%) |
Mar 11, 2003 | 5.354 | 5.489 | 5.353 | 5.407 | 1,969,913 | +0.03(+0.63%) |
Mar 10, 2003 | 5.476 | 5.499 | 5.359 | 5.374 | 2,049,134 | -0.16(-2.84%) |
Mar 07, 2003 | 5.338 | 5.534 | 5.293 | 5.531 | 2,928,048 | +0.19(+3.63%) |
Mar 06, 2003 | 5.346 | 5.396 | 5.269 | 5.337 | 1,868,236 | -0.05(-0.89%) |
Mar 05, 2003 | 5.332 | 5.390 | 5.305 | 5.385 | 1,749,093 | +0.04(+0.69%) |
Mar 04, 2003 | 5.452 | 5.467 | 5.342 | 5.348 | 1,772,797 | -0.11(-1.94%) |