Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.570 | 6.706 | 6.255 | 6.366 | 4,708,245 | -0.05(-0.80%) |
May 29, 2003 | 6.638 | 6.638 | 6.264 | 6.417 | 5,161,338 | -0.11(-1.69%) |
May 28, 2003 | 6.400 | 6.757 | 6.374 | 6.527 | 5,525,834 | +0.16(+2.54%) |
May 27, 2003 | 5.847 | 6.383 | 5.813 | 6.366 | 5,808,782 | +0.50(+8.56%) |
May 23, 2003 | 6.085 | 6.102 | 5.830 | 5.864 | 3,874,205 | -0.20(-3.23%) |
May 22, 2003 | 5.949 | 6.162 | 5.830 | 6.059 | 4,972,980 | +0.18(+3.04%) |
May 21, 2003 | 5.668 | 5.915 | 5.489 | 5.881 | 3,574,689 | +0.09(+1.62%) |
May 20, 2003 | 5.949 | 5.957 | 5.574 | 5.787 | 4,533,517 | +0.02(+0.30%) |
May 19, 2003 | 6.017 | 6.085 | 5.753 | 5.770 | 3,745,186 | -0.27(-4.51%) |
May 16, 2003 | 5.898 | 6.289 | 5.872 | 6.042 | 6,228,034 | +0.11(+1.87%) |
May 15, 2003 | 6.034 | 6.059 | 5.847 | 5.932 | 5,544,282 | +0.08(+1.31%) |
May 14, 2003 | 5.932 | 6.162 | 5.787 | 5.855 | 12,586,380 | +0.14(+2.38%) |
May 13, 2003 | 4.936 | 5.872 | 4.902 | 5.719 | 15,251,828 | +0.78(+15.86%) |
May 12, 2003 | 4.979 | 5.013 | 4.876 | 4.936 | 5,001,298 | +0.02(+0.35%) |
May 09, 2003 | 4.928 | 4.979 | 4.808 | 4.919 | 3,518,170 | +0.07(+1.40%) |
May 08, 2003 | 5.004 | 5.064 | 4.842 | 4.851 | 2,636,542 | -0.19(-3.72%) |
May 07, 2003 | 5.208 | 5.234 | 5.004 | 5.038 | 3,485,621 | -0.20(-3.74%) |
May 06, 2003 | 5.259 | 5.362 | 5.157 | 5.234 | 4,194,637 | -0.03(-0.49%) |
May 05, 2003 | 5.234 | 5.404 | 5.166 | 5.259 | 4,565,008 | +0.18(+3.52%) |
May 02, 2003 | 4.681 | 5.123 | 4.579 | 5.081 | 8,884,082 | +0.41(+8.74%) |
May 01, 2003 | 4.468 | 4.706 | 4.408 | 4.672 | 3,629,446 | +0.12(+2.62%) |
Apr 30, 2003 | 4.366 | 4.553 | 4.213 | 4.553 | 5,212,687 | +0.12(+2.69%) |
Apr 29, 2003 | 4.485 | 4.545 | 4.400 | 4.434 | 4,051,870 | -0.03(-0.76%) |
Apr 28, 2003 | 4.425 | 4.485 | 4.204 | 4.468 | 4,615,417 | +0.09(+1.94%) |
Apr 25, 2003 | 4.783 | 4.825 | 4.383 | 4.383 | 7,401,423 | -0.46(-9.49%) |
Apr 24, 2003 | 4.715 | 4.868 | 4.681 | 4.842 | 4,898,718 | +0.11(+2.34%) |
Apr 23, 2003 | 4.791 | 4.893 | 4.647 | 4.732 | 6,553,401 | -0.03(-0.54%) |
Apr 22, 2003 | 4.587 | 4.817 | 4.536 | 4.757 | 7,856,279 | +0.20(+4.49%) |
Apr 21, 2003 | 4.638 | 4.681 | 4.485 | 4.553 | 10,764,019 | +0.03(+0.56%) |
Apr 17, 2003 | 4.664 | 4.817 | 4.511 | 4.528 | 28,652,506 | -0.80(-15.02%) |
Apr 16, 2003 | 5.200 | 5.421 | 5.157 | 5.327 | 8,840,488 | +0.31(+6.28%) |
Apr 15, 2003 | 4.928 | 5.098 | 4.834 | 5.013 | 3,648,246 | +0.09(+1.90%) |
Apr 14, 2003 | 4.630 | 4.928 | 4.502 | 4.919 | 4,385,815 | +0.30(+6.45%) |
Apr 11, 2003 | 4.740 | 4.842 | 4.553 | 4.621 | 2,674,965 | -0.06(-1.27%) |
Apr 10, 2003 | 4.825 | 4.868 | 4.638 | 4.681 | 3,128,528 | -0.12(-2.48%) |
Apr 09, 2003 | 4.774 | 4.936 | 4.655 | 4.800 | 5,474,955 | -0.01(-0.18%) |
Apr 08, 2003 | 4.893 | 4.936 | 4.621 | 4.808 | 10,678,829 | -0.32(-6.30%) |
Apr 07, 2003 | 5.455 | 5.532 | 5.106 | 5.132 | 4,333,879 | -0.08(-1.47%) |
Apr 04, 2003 | 5.549 | 5.600 | 5.116 | 5.208 | 5,910,187 | -0.32(-5.85%) |
Apr 03, 2003 | 5.651 | 5.693 | 5.489 | 5.532 | 4,215,435 | -0.02(-0.31%) |
Apr 02, 2003 | 5.370 | 5.557 | 5.336 | 5.549 | 7,886,947 | +0.36(+6.89%) |
Apr 01, 2003 | 5.319 | 5.447 | 5.098 | 5.191 | 5,066,630 | -0.11(-2.09%) |
Mar 31, 2003 | 5.608 | 5.642 | 5.276 | 5.302 | 4,623,750 | -0.34(-6.03%) |
Mar 28, 2003 | 5.906 | 6.187 | 5.617 | 5.642 | 5,266,942 | -0.33(-5.56%) |
Mar 27, 2003 | 5.957 | 6.102 | 5.830 | 5.974 | 2,831,944 | -0.03(-0.57%) |
Mar 26, 2003 | 5.838 | 6.076 | 5.736 | 6.008 | 4,541,356 | +0.17(+2.92%) |
Mar 25, 2003 | 5.676 | 5.957 | 5.557 | 5.838 | 2,364,193 | +0.16(+2.85%) |
Mar 24, 2003 | 5.804 | 5.830 | 5.545 | 5.676 | 2,805,232 | -0.30(-4.99%) |
Mar 21, 2003 | 6.144 | 6.196 | 5.872 | 5.974 | 4,049,510 | +0.03(+0.57%) |
Mar 20, 2003 | 5.762 | 6.008 | 5.617 | 5.940 | 2,809,814 | +0.12(+2.05%) |
Mar 19, 2003 | 6.204 | 6.213 | 5.745 | 5.821 | 5,689,156 | -0.44(-7.07%) |
Mar 18, 2003 | 6.127 | 6.332 | 6.085 | 6.264 | 3,969,397 | +0.21(+3.52%) |
Mar 17, 2003 | 5.498 | 6.068 | 5.387 | 6.051 | 4,866,495 | +0.49(+8.88%) |
Mar 14, 2003 | 5.498 | 5.838 | 5.481 | 5.557 | 5,271,950 | +0.10(+1.87%) |
Mar 13, 2003 | 5.285 | 5.574 | 5.242 | 5.455 | 5,203,874 | +0.33(+6.48%) |
Mar 12, 2003 | 5.225 | 5.327 | 5.072 | 5.123 | 3,088,509 | -0.09(-1.79%) |
Mar 11, 2003 | 5.302 | 5.362 | 5.140 | 5.217 | 3,648,246 | -0.09(-1.76%) |
Mar 10, 2003 | 5.532 | 5.566 | 5.310 | 5.310 | 2,498,123 | -0.21(-3.85%) |
Mar 07, 2003 | 5.396 | 5.583 | 5.276 | 5.523 | 4,014,269 | +0.10(+1.88%) |
Mar 06, 2003 | 5.506 | 5.557 | 5.413 | 5.421 | 3,868,800 | -0.11(-2.00%) |
Mar 05, 2003 | 5.651 | 5.651 | 5.472 | 5.532 | 2,475,327 | -0.09(-1.52%) |
Mar 04, 2003 | 5.727 | 5.770 | 5.583 | 5.617 | 2,458,876 | -0.18(-3.08%) |