Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.346 | 6.510 | 6.346 | 6.404 | 914,882 | +0.07(+1.07%) |
May 29, 2003 | 6.568 | 6.597 | 6.278 | 6.336 | 935,588 | -0.14(-2.09%) |
May 28, 2003 | 6.249 | 6.617 | 6.249 | 6.472 | 1,319,057 | +0.18(+2.92%) |
May 27, 2003 | 6.085 | 6.375 | 6.056 | 6.288 | 673,350 | +0.15(+2.52%) |
May 23, 2003 | 6.307 | 6.307 | 5.853 | 6.134 | 1,751,704 | -0.16(-2.61%) |
May 22, 2003 | 6.404 | 6.414 | 5.699 | 6.298 | 3,343,042 | -0.20(-3.12%) |
May 21, 2003 | 6.607 | 6.684 | 6.356 | 6.501 | 927,512 | -0.10(-1.46%) |
May 20, 2003 | 6.713 | 6.858 | 6.520 | 6.597 | 1,238,823 | -0.02(-0.29%) |
May 19, 2003 | 6.761 | 6.906 | 6.520 | 6.617 | 1,023,380 | -0.17(-2.56%) |
May 16, 2003 | 6.655 | 6.858 | 6.617 | 6.790 | 1,175,774 | +0.04(+0.57%) |
May 15, 2003 | 6.858 | 6.916 | 6.568 | 6.752 | 1,536,053 | +0.09(+1.30%) |
May 14, 2003 | 6.539 | 6.810 | 6.394 | 6.665 | 1,948,718 | +0.22(+3.45%) |
May 13, 2003 | 6.578 | 6.626 | 6.414 | 6.443 | 927,202 | -0.30(-4.44%) |
May 12, 2003 | 6.520 | 6.800 | 6.356 | 6.742 | 1,479,113 | +0.22(+3.41%) |
May 09, 2003 | 6.452 | 6.559 | 6.346 | 6.520 | 1,440,186 | +0.14(+2.27%) |
May 08, 2003 | 6.124 | 6.501 | 6.008 | 6.375 | 2,685,221 | +0.25(+4.10%) |
May 07, 2003 | 5.844 | 6.192 | 5.718 | 6.124 | 2,042,826 | +0.33(+5.67%) |
May 06, 2003 | 5.641 | 5.863 | 5.564 | 5.795 | 1,426,210 | +0.29(+5.26%) |
May 05, 2003 | 5.361 | 5.651 | 5.361 | 5.506 | 1,569,700 | +0.14(+2.70%) |
May 02, 2003 | 5.023 | 5.409 | 5.003 | 5.361 | 1,750,565 | +0.33(+6.53%) |
May 01, 2003 | 5.071 | 5.119 | 4.955 | 5.032 | 985,592 | -0.09(-1.70%) |
Apr 30, 2003 | 5.110 | 5.129 | 4.926 | 5.119 | 1,137,779 | +0.00(+0.00%) |
Apr 29, 2003 | 5.322 | 5.409 | 5.071 | 5.119 | 1,307,773 | -0.20(-3.81%) |
Apr 28, 2003 | 5.274 | 5.370 | 5.264 | 5.322 | 630,282 | +0.11(+2.04%) |
Apr 25, 2003 | 5.448 | 5.457 | 5.177 | 5.216 | 694,987 | -0.14(-2.53%) |
Apr 24, 2003 | 5.399 | 5.747 | 5.351 | 5.351 | 1,972,737 | +0.21(+4.14%) |
Apr 23, 2003 | 5.322 | 5.438 | 5.090 | 5.139 | 1,462,962 | -0.09(-1.66%) |
Apr 22, 2003 | 5.119 | 5.361 | 5.042 | 5.226 | 925,959 | +0.08(+1.50%) |
Apr 21, 2003 | 5.361 | 5.622 | 5.071 | 5.148 | 2,320,283 | -0.25(-4.65%) |
Apr 17, 2003 | 5.457 | 5.757 | 5.061 | 5.399 | 4,220,033 | -0.45(-7.76%) |
Apr 16, 2003 | 5.709 | 5.902 | 5.660 | 5.853 | 1,822,828 | +0.24(+4.30%) |
Apr 15, 2003 | 5.699 | 5.699 | 5.506 | 5.612 | 980,726 | -0.05(-0.85%) |
Apr 14, 2003 | 5.351 | 5.728 | 5.351 | 5.660 | 618,686 | +0.31(+5.78%) |
Apr 11, 2003 | 5.622 | 5.747 | 5.216 | 5.351 | 993,667 | -0.23(-4.15%) |
Apr 10, 2003 | 5.738 | 5.795 | 5.544 | 5.583 | 844,586 | -0.13(-2.20%) |
Apr 09, 2003 | 5.834 | 5.844 | 5.651 | 5.709 | 775,636 | -0.16(-2.80%) |
Apr 08, 2003 | 5.824 | 5.940 | 5.699 | 5.873 | 643,119 | +0.13(+2.18%) |
Apr 07, 2003 | 5.795 | 6.018 | 5.718 | 5.747 | 1,262,945 | +0.16(+2.94%) |
Apr 04, 2003 | 5.602 | 5.767 | 5.554 | 5.583 | 574,997 | +0.05(+0.87%) |
Apr 03, 2003 | 5.882 | 5.882 | 5.496 | 5.535 | 827,193 | -0.25(-4.34%) |
Apr 02, 2003 | 5.602 | 5.969 | 5.602 | 5.786 | 1,120,179 | +0.37(+6.77%) |
Apr 01, 2003 | 5.438 | 5.612 | 5.313 | 5.419 | 2,008,662 | -0.01(-0.18%) |
Mar 31, 2003 | 5.399 | 5.506 | 5.052 | 5.428 | 937,762 | -0.04(-0.71%) |
Mar 28, 2003 | 5.342 | 5.515 | 5.313 | 5.467 | 901,112 | +0.14(+2.54%) |
Mar 27, 2003 | 4.974 | 5.351 | 4.974 | 5.332 | 560,710 | +0.26(+5.14%) |
Mar 26, 2003 | 5.119 | 5.293 | 5.071 | 5.071 | 877,922 | +0.10(+1.94%) |
Mar 25, 2003 | 4.907 | 5.284 | 4.907 | 4.974 | 810,214 | +0.07(+1.38%) |
Mar 24, 2003 | 5.284 | 5.293 | 4.733 | 4.907 | 1,036,735 | -0.45(-8.47%) |
Mar 21, 2003 | 5.419 | 5.573 | 5.313 | 5.361 | 1,094,297 | -0.03(-0.54%) |
Mar 20, 2003 | 5.322 | 5.515 | 5.129 | 5.390 | 529,652 | -0.02(-0.36%) |
Mar 19, 2003 | 5.438 | 5.544 | 5.197 | 5.409 | 540,315 | -0.13(-2.27%) |
Mar 18, 2003 | 5.641 | 5.641 | 5.313 | 5.535 | 873,160 | +0.08(+1.42%) |
Mar 17, 2003 | 4.772 | 5.506 | 4.723 | 5.457 | 1,122,871 | +0.59(+12.10%) |
Mar 14, 2003 | 4.878 | 4.926 | 4.752 | 4.868 | 933,517 | +0.05(+1.00%) |
Mar 13, 2003 | 4.646 | 4.859 | 4.627 | 4.820 | 1,015,201 | +0.19(+4.18%) |
Mar 12, 2003 | 4.434 | 4.704 | 4.395 | 4.627 | 708,239 | +0.17(+3.90%) |
Mar 11, 2003 | 4.578 | 4.588 | 4.414 | 4.453 | 950,185 | -0.09(-1.91%) |
Mar 10, 2003 | 4.723 | 4.752 | 4.482 | 4.540 | 2,036,614 | -0.23(-4.86%) |
Mar 07, 2003 | 4.781 | 4.791 | 4.540 | 4.772 | 1,815,891 | +0.04(+0.82%) |
Mar 06, 2003 | 5.023 | 5.071 | 4.733 | 4.733 | 1,356,121 | -0.36(-7.02%) |
Mar 05, 2003 | 5.042 | 5.177 | 4.936 | 5.090 | 608,127 | -0.05(-0.94%) |
Mar 04, 2003 | 5.216 | 5.303 | 4.878 | 5.139 | 947,597 | -0.21(-3.97%) |