Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.535 | 8.618 | 8.491 | 8.584 | 1,662,439 | +0.10(+1.13%) |
May 29, 2003 | 8.383 | 8.569 | 8.367 | 8.488 | 2,853,122 | +0.15(+1.82%) |
May 28, 2003 | 8.305 | 8.429 | 8.290 | 8.336 | 1,798,286 | +0.07(+0.90%) |
May 27, 2003 | 8.157 | 8.293 | 8.120 | 8.262 | 2,459,777 | +0.03(+0.34%) |
May 23, 2003 | 8.262 | 8.274 | 8.175 | 8.234 | 1,453,666 | -0.02(-0.30%) |
May 22, 2003 | 8.126 | 8.284 | 8.101 | 8.259 | 2,981,548 | +2.18(+35.83%) |
May 21, 2003 | 6.107 | 6.122 | 6.063 | 6.080 | 2,363,726 | -0.07(-1.13%) |
May 20, 2003 | 6.098 | 6.162 | 6.077 | 6.150 | 2,709,207 | +0.05(+0.80%) |
May 19, 2003 | 6.101 | 6.103 | 6.005 | 6.101 | 4,092,422 | -0.03(-0.51%) |
May 16, 2003 | 6.136 | 6.206 | 6.082 | 6.133 | 2,695,870 | -0.02(-0.28%) |
May 15, 2003 | 6.145 | 6.222 | 6.131 | 6.150 | 1,777,312 | +0.01(+0.23%) |
May 14, 2003 | 6.164 | 6.180 | 6.112 | 6.136 | 1,407,738 | +0.02(+0.26%) |
May 13, 2003 | 6.108 | 6.164 | 6.065 | 6.120 | 1,727,405 | +0.01(+0.20%) |
May 12, 2003 | 6.147 | 6.147 | 6.084 | 6.108 | 1,483,890 | -0.04(-0.62%) |
May 09, 2003 | 6.119 | 6.194 | 6.103 | 6.147 | 1,181,433 | +0.07(+1.12%) |
May 08, 2003 | 6.058 | 6.124 | 6.028 | 6.079 | 1,660,718 | -0.01(-0.09%) |
May 07, 2003 | 6.110 | 6.133 | 6.047 | 6.084 | 2,257,888 | -0.04(-0.68%) |
May 06, 2003 | 6.120 | 6.183 | 6.084 | 6.126 | 3,237,540 | +0.01(+0.17%) |
May 05, 2003 | 6.188 | 6.209 | 6.049 | 6.115 | 3,259,912 | -0.00(-0.06%) |
May 02, 2003 | 6.002 | 6.173 | 6.000 | 6.119 | 2,741,906 | +0.12(+1.98%) |
May 01, 2003 | 6.009 | 6.045 | 5.916 | 6.000 | 2,290,156 | -0.05(-0.86%) |
Apr 30, 2003 | 6.049 | 6.072 | 6.014 | 6.052 | 2,546,578 | +0.03(+0.43%) |
Apr 29, 2003 | 5.976 | 6.037 | 5.955 | 6.026 | 2,236,806 | +0.07(+1.20%) |
Apr 28, 2003 | 5.927 | 5.986 | 5.910 | 5.955 | 1,802,696 | +0.05(+0.86%) |
Apr 25, 2003 | 5.908 | 5.922 | 5.838 | 5.904 | 1,963,175 | -0.00(-0.06%) |
Apr 24, 2003 | 5.957 | 5.957 | 5.840 | 5.908 | 2,059,548 | -0.06(-0.96%) |
Apr 23, 2003 | 5.944 | 5.988 | 5.920 | 5.965 | 2,651,986 | +0.06(+1.09%) |
Apr 22, 2003 | 5.796 | 5.911 | 5.740 | 5.901 | 2,380,506 | +0.11(+1.90%) |
Apr 21, 2003 | 5.688 | 5.857 | 5.681 | 5.791 | 2,621,009 | +0.10(+1.84%) |
Apr 17, 2003 | 5.735 | 5.789 | 5.653 | 5.686 | 3,704,778 | -0.05(-0.85%) |
Apr 16, 2003 | 5.753 | 5.753 | 5.655 | 5.735 | 2,549,159 | +0.11(+1.95%) |
Apr 15, 2003 | 5.547 | 5.639 | 5.529 | 5.625 | 2,419,657 | +0.07(+1.35%) |
Apr 14, 2003 | 5.491 | 5.564 | 5.491 | 5.550 | 1,913,267 | +0.05(+0.92%) |
Apr 11, 2003 | 5.509 | 5.552 | 5.465 | 5.500 | 2,332,749 | +0.00(+0.03%) |
Apr 10, 2003 | 5.456 | 5.502 | 5.428 | 5.498 | 3,451,368 | +0.04(+0.77%) |
Apr 09, 2003 | 5.488 | 5.510 | 5.448 | 5.456 | 2,710,928 | -0.03(-0.48%) |
Apr 08, 2003 | 5.489 | 5.514 | 5.463 | 5.482 | 3,586,032 | -0.01(-0.10%) |
Apr 07, 2003 | 5.543 | 5.578 | 5.488 | 5.488 | 3,770,604 | +0.03(+0.51%) |
Apr 04, 2003 | 5.343 | 5.481 | 5.343 | 5.460 | 3,182,469 | +0.13(+2.42%) |
Apr 03, 2003 | 5.308 | 5.364 | 5.273 | 5.331 | 2,656,718 | +0.02(+0.43%) |
Apr 02, 2003 | 5.195 | 5.313 | 5.191 | 5.308 | 2,723,405 | +0.14(+2.77%) |
Apr 01, 2003 | 5.204 | 5.230 | 5.144 | 5.165 | 2,362,436 | -0.03(-0.57%) |
Mar 31, 2003 | 5.177 | 5.238 | 5.143 | 5.195 | 1,690,834 | -0.01(-0.17%) |
Mar 28, 2003 | 5.134 | 5.204 | 5.134 | 5.204 | 1,080,757 | +0.06(+1.19%) |
Mar 27, 2003 | 5.113 | 5.204 | 5.090 | 5.143 | 1,701,160 | +0.01(+0.24%) |
Mar 26, 2003 | 5.149 | 5.169 | 5.125 | 5.130 | 1,156,479 | -0.02(-0.30%) |
Mar 25, 2003 | 5.108 | 5.181 | 5.062 | 5.146 | 2,212,283 | +0.03(+0.51%) |
Mar 24, 2003 | 5.195 | 5.195 | 5.069 | 5.120 | 1,312,225 | -0.10(-1.87%) |
Mar 21, 2003 | 5.134 | 5.217 | 5.055 | 5.217 | 1,989,850 | +0.14(+2.78%) |
Mar 20, 2003 | 5.026 | 5.090 | 4.986 | 5.076 | 2,136,991 | +0.05(+0.97%) |
Mar 19, 2003 | 4.986 | 5.027 | 4.959 | 5.027 | 2,097,409 | +0.03(+0.66%) |
Mar 18, 2003 | 5.005 | 5.052 | 4.972 | 4.994 | 1,760,533 | -0.02(-0.31%) |
Mar 17, 2003 | 4.898 | 5.024 | 4.883 | 5.010 | 1,868,523 | +0.11(+2.31%) |
Mar 14, 2003 | 4.935 | 4.935 | 4.872 | 4.897 | 2,278,970 | -0.04(-0.74%) |
Mar 13, 2003 | 4.801 | 4.933 | 4.794 | 4.933 | 2,285,423 | +0.15(+3.17%) |
Mar 12, 2003 | 4.768 | 4.799 | 4.733 | 4.782 | 2,214,434 | -0.01(-0.25%) |
Mar 11, 2003 | 4.872 | 4.885 | 4.792 | 4.794 | 1,848,301 | -0.05(-1.04%) |
Mar 10, 2003 | 4.942 | 4.942 | 4.815 | 4.844 | 1,871,104 | -0.11(-2.15%) |
Mar 07, 2003 | 4.879 | 4.951 | 4.874 | 4.951 | 2,542,705 | +0.05(+1.03%) |
Mar 06, 2003 | 4.937 | 4.937 | 4.864 | 4.900 | 3,280,133 | -0.03(-0.64%) |
Mar 05, 2003 | 4.907 | 4.958 | 4.904 | 4.932 | 1,693,846 | +0.02(+0.39%) |
Mar 04, 2003 | 4.968 | 4.972 | 4.912 | 4.912 | 2,397,285 | -0.03(-0.60%) |