Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.064 | 6.178 | 6.029 | 6.140 | 9,616,959 | +0.11(+1.85%) |
May 29, 2003 | 6.165 | 6.165 | 6.001 | 6.029 | 11,309,442 | -0.10(-1.56%) |
May 28, 2003 | 6.191 | 6.212 | 6.116 | 6.124 | 12,130,852 | -0.06(-1.05%) |
May 27, 2003 | 6.048 | 6.196 | 6.024 | 6.189 | 12,050,425 | +0.14(+2.33%) |
May 23, 2003 | 6.018 | 6.065 | 6.001 | 6.048 | 10,034,476 | +0.03(+0.49%) |
May 22, 2003 | 6.026 | 6.041 | 5.986 | 6.018 | 5,860,623 | -0.03(-0.47%) |
May 21, 2003 | 5.908 | 6.060 | 5.869 | 6.047 | 11,116,944 | +0.14(+2.35%) |
May 20, 2003 | 5.927 | 5.944 | 5.848 | 5.908 | 7,572,443 | +0.02(+0.33%) |
May 19, 2003 | 5.914 | 5.955 | 5.889 | 5.889 | 6,918,919 | -0.04(-0.63%) |
May 16, 2003 | 5.916 | 5.955 | 5.873 | 5.926 | 9,185,818 | +0.01(+0.17%) |
May 15, 2003 | 5.905 | 5.931 | 5.890 | 5.916 | 7,326,767 | +0.02(+0.39%) |
May 14, 2003 | 5.933 | 5.944 | 5.870 | 5.893 | 5,636,482 | -0.03(-0.48%) |
May 13, 2003 | 5.854 | 5.952 | 5.814 | 5.922 | 6,764,218 | +0.08(+1.30%) |
May 12, 2003 | 5.783 | 5.864 | 5.769 | 5.845 | 8,139,387 | +0.07(+1.14%) |
May 09, 2003 | 5.840 | 5.847 | 5.734 | 5.779 | 12,808,548 | -0.06(-1.11%) |
May 08, 2003 | 5.893 | 5.944 | 5.836 | 5.844 | 10,895,001 | -0.06(-1.02%) |
May 07, 2003 | 5.886 | 5.916 | 5.828 | 5.905 | 12,447,725 | +0.03(+0.58%) |
May 06, 2003 | 5.865 | 5.915 | 5.848 | 5.870 | 10,926,644 | +0.01(+0.10%) |
May 05, 2003 | 5.859 | 5.882 | 5.819 | 5.865 | 7,486,742 | +0.01(+0.10%) |
May 02, 2003 | 5.768 | 5.893 | 5.757 | 5.859 | 9,408,640 | +0.13(+2.32%) |
May 01, 2003 | 5.750 | 5.769 | 5.674 | 5.726 | 7,834,820 | +0.00(+0.06%) |
Apr 30, 2003 | 5.692 | 5.748 | 5.680 | 5.723 | 10,400,133 | +0.03(+0.50%) |
Apr 29, 2003 | 5.779 | 5.779 | 5.674 | 5.694 | 11,830,239 | -0.07(-1.15%) |
Apr 28, 2003 | 5.700 | 5.779 | 5.688 | 5.760 | 8,061,597 | +0.03(+0.44%) |
Apr 25, 2003 | 5.788 | 5.788 | 5.651 | 5.735 | 11,677,736 | -0.05(-0.83%) |
Apr 24, 2003 | 5.861 | 5.899 | 5.782 | 5.783 | 10,908,625 | -0.09(-1.47%) |
Apr 23, 2003 | 5.882 | 5.897 | 5.801 | 5.869 | 7,423,455 | -0.02(-0.31%) |
Apr 22, 2003 | 5.810 | 5.905 | 5.768 | 5.887 | 7,797,023 | +0.08(+1.33%) |
Apr 21, 2003 | 5.808 | 5.858 | 5.799 | 5.810 | 6,083,445 | -0.02(-0.35%) |
Apr 17, 2003 | 5.776 | 5.847 | 5.776 | 5.831 | 8,395,611 | +0.05(+0.95%) |
Apr 16, 2003 | 5.836 | 5.848 | 5.751 | 5.776 | 7,547,392 | -0.05(-0.86%) |
Apr 15, 2003 | 5.842 | 5.866 | 5.804 | 5.826 | 9,893,839 | -0.01(-0.18%) |
Apr 14, 2003 | 5.802 | 5.843 | 5.787 | 5.836 | 7,071,422 | +0.03(+0.45%) |
Apr 11, 2003 | 5.814 | 5.848 | 5.791 | 5.810 | 6,400,758 | +0.01(+0.14%) |
Apr 10, 2003 | 5.791 | 5.825 | 5.782 | 5.802 | 9,237,238 | +0.01(+0.20%) |
Apr 09, 2003 | 5.842 | 5.865 | 5.775 | 5.791 | 9,347,550 | -0.04(-0.68%) |
Apr 08, 2003 | 5.825 | 5.848 | 5.794 | 5.831 | 8,087,967 | -0.05(-0.93%) |
Apr 07, 2003 | 6.024 | 6.058 | 5.870 | 5.885 | 12,672,745 | -0.10(-1.65%) |
Apr 04, 2003 | 6.030 | 6.030 | 5.950 | 5.984 | 9,795,832 | +0.03(+0.55%) |
Apr 03, 2003 | 6.080 | 6.104 | 5.916 | 5.951 | 11,000,040 | -0.12(-1.95%) |
Apr 02, 2003 | 6.143 | 6.145 | 6.013 | 6.070 | 15,505,709 | -0.08(-1.24%) |
Apr 01, 2003 | 6.121 | 6.172 | 6.092 | 6.146 | 9,128,244 | +0.05(+0.78%) |
Mar 31, 2003 | 6.097 | 6.126 | 6.046 | 6.098 | 9,902,629 | +0.00(+0.02%) |
Mar 28, 2003 | 5.984 | 6.124 | 5.979 | 6.097 | 10,132,043 | +0.11(+1.79%) |
Mar 27, 2003 | 5.902 | 6.037 | 5.882 | 5.990 | 10,293,337 | +0.09(+1.50%) |
Mar 26, 2003 | 5.930 | 5.952 | 5.882 | 5.901 | 8,261,566 | -0.02(-0.29%) |
Mar 25, 2003 | 5.859 | 5.984 | 5.836 | 5.918 | 8,244,865 | +0.11(+1.84%) |
Mar 24, 2003 | 5.877 | 5.910 | 5.765 | 5.811 | 9,576,086 | -0.06(-1.10%) |
Mar 21, 2003 | 5.950 | 5.955 | 5.865 | 5.876 | 11,021,135 | -0.05(-0.83%) |
Mar 20, 2003 | 5.845 | 5.943 | 5.808 | 5.925 | 10,209,394 | +0.08(+1.36%) |
Mar 19, 2003 | 5.825 | 5.870 | 5.782 | 5.845 | 9,747,048 | +0.05(+0.90%) |
Mar 18, 2003 | 5.802 | 5.802 | 5.654 | 5.793 | 12,785,695 | -0.01(-0.16%) |
Mar 17, 2003 | 5.754 | 5.859 | 5.751 | 5.802 | 15,195,428 | +0.05(+0.83%) |
Mar 14, 2003 | 5.729 | 5.754 | 5.660 | 5.754 | 9,845,055 | +0.04(+0.64%) |
Mar 13, 2003 | 5.728 | 5.729 | 5.666 | 5.718 | 8,052,368 | +0.06(+1.13%) |
Mar 12, 2003 | 5.769 | 5.769 | 5.603 | 5.654 | 14,282,164 | -0.11(-1.99%) |
Mar 11, 2003 | 5.808 | 5.853 | 5.762 | 5.769 | 9,594,105 | -0.03(-0.43%) |
Mar 10, 2003 | 5.870 | 5.897 | 5.779 | 5.794 | 8,394,732 | -0.08(-1.30%) |
Mar 07, 2003 | 5.781 | 5.883 | 5.766 | 5.870 | 16,085,399 | +0.09(+1.55%) |
Mar 06, 2003 | 5.802 | 5.852 | 5.758 | 5.781 | 15,340,460 | -0.06(-1.11%) |
Mar 05, 2003 | 5.859 | 5.910 | 5.817 | 5.845 | 11,212,314 | -0.01(-0.23%) |
Mar 04, 2003 | 5.887 | 5.898 | 5.845 | 5.859 | 12,361,585 | -0.03(-0.48%) |