Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.233 | 6.369 | 6.228 | 6.369 | 12,119,586 | +0.15(+2.48%) |
May 29, 2003 | 6.139 | 6.268 | 6.113 | 6.215 | 13,331,742 | +0.09(+1.48%) |
May 28, 2003 | 6.093 | 6.133 | 6.062 | 6.124 | 7,244,388 | +0.05(+0.84%) |
May 27, 2003 | 5.984 | 6.080 | 5.957 | 6.073 | 4,116,800 | +0.07(+1.24%) |
May 23, 2003 | 6.021 | 6.023 | 5.945 | 5.999 | 2,673,336 | -0.02(-0.35%) |
May 22, 2003 | 6.005 | 6.036 | 5.937 | 6.021 | 6,589,342 | +0.03(+0.44%) |
May 21, 2003 | 5.882 | 6.003 | 5.862 | 5.994 | 7,860,063 | +0.10(+1.65%) |
May 20, 2003 | 5.994 | 5.995 | 5.834 | 5.897 | 7,065,739 | -0.11(-1.76%) |
May 19, 2003 | 6.228 | 6.239 | 5.936 | 6.002 | 13,033,501 | -0.25(-4.01%) |
May 16, 2003 | 6.151 | 6.253 | 6.101 | 6.253 | 6,756,179 | +0.08(+1.25%) |
May 15, 2003 | 6.197 | 6.197 | 6.121 | 6.176 | 5,815,196 | -0.00(-0.07%) |
May 14, 2003 | 6.197 | 6.223 | 6.148 | 6.180 | 6,832,954 | -0.02(-0.36%) |
May 13, 2003 | 6.134 | 6.236 | 6.122 | 6.202 | 7,126,765 | +0.07(+1.11%) |
May 12, 2003 | 6.087 | 6.134 | 6.031 | 6.134 | 5,679,856 | +0.05(+0.78%) |
May 09, 2003 | 5.969 | 6.093 | 5.954 | 6.087 | 7,328,545 | +0.20(+3.47%) |
May 08, 2003 | 5.853 | 5.981 | 5.832 | 5.882 | 5,920,516 | +0.03(+0.50%) |
May 07, 2003 | 5.740 | 5.864 | 5.710 | 5.853 | 7,659,759 | +0.04(+0.73%) |
May 06, 2003 | 5.842 | 5.867 | 5.791 | 5.810 | 4,153,711 | -0.06(-0.95%) |
May 05, 2003 | 5.867 | 5.893 | 5.837 | 5.866 | 4,229,994 | +0.04(+0.64%) |
May 02, 2003 | 5.689 | 5.862 | 5.689 | 5.829 | 7,590,367 | +0.06(+1.09%) |
May 01, 2003 | 5.878 | 5.918 | 5.761 | 5.766 | 6,329,489 | -0.11(-1.90%) |
Apr 30, 2003 | 5.720 | 5.921 | 5.720 | 5.877 | 9,955,620 | +0.14(+2.48%) |
Apr 29, 2003 | 5.669 | 5.781 | 5.641 | 5.735 | 8,445,717 | +0.12(+2.08%) |
Apr 28, 2003 | 5.512 | 5.639 | 5.449 | 5.618 | 7,366,932 | +0.13(+2.41%) |
Apr 25, 2003 | 5.446 | 5.572 | 5.425 | 5.486 | 9,930,521 | +0.09(+1.64%) |
Apr 24, 2003 | 5.120 | 5.451 | 5.120 | 5.398 | 14,533,070 | +0.29(+5.67%) |
Apr 23, 2003 | 5.259 | 5.359 | 5.045 | 5.108 | 22,009,752 | -0.15(-2.84%) |
Apr 22, 2003 | 5.161 | 5.319 | 5.100 | 5.258 | 6,229,583 | +0.10(+1.87%) |
Apr 21, 2003 | 5.288 | 5.299 | 5.153 | 5.161 | 5,999,259 | -0.12(-2.31%) |
Apr 17, 2003 | 5.294 | 5.307 | 5.239 | 5.283 | 7,945,204 | -0.01(-0.21%) |
Apr 16, 2003 | 5.401 | 5.425 | 5.277 | 5.294 | 10,025,013 | -0.11(-1.98%) |
Apr 15, 2003 | 5.359 | 5.433 | 5.304 | 5.401 | 6,199,562 | +0.05(+1.03%) |
Apr 14, 2003 | 5.283 | 5.364 | 5.273 | 5.346 | 3,971,125 | +0.06(+1.17%) |
Apr 11, 2003 | 5.268 | 5.341 | 5.267 | 5.284 | 4,431,282 | +0.02(+0.31%) |
Apr 10, 2003 | 5.212 | 5.268 | 5.171 | 5.268 | 4,017,387 | +0.07(+1.33%) |
Apr 09, 2003 | 5.370 | 5.375 | 5.181 | 5.199 | 7,461,424 | -0.15(-2.87%) |
Apr 08, 2003 | 5.452 | 5.452 | 5.324 | 5.352 | 7,893,036 | -0.10(-1.81%) |
Apr 07, 2003 | 5.532 | 5.618 | 5.436 | 5.451 | 6,075,049 | -0.02(-0.32%) |
Apr 04, 2003 | 5.515 | 5.567 | 5.439 | 5.468 | 4,339,743 | -0.04(-0.66%) |
Apr 03, 2003 | 5.531 | 5.577 | 5.435 | 5.504 | 4,696,549 | +0.02(+0.35%) |
Apr 02, 2003 | 5.358 | 5.509 | 5.358 | 5.485 | 7,759,173 | +0.13(+2.39%) |
Apr 01, 2003 | 5.329 | 5.374 | 5.283 | 5.357 | 4,892,423 | +0.02(+0.44%) |
Mar 31, 2003 | 5.415 | 5.416 | 5.298 | 5.334 | 4,305,293 | -0.09(-1.65%) |
Mar 28, 2003 | 5.313 | 5.506 | 5.283 | 5.423 | 5,417,542 | +0.08(+1.58%) |
Mar 27, 2003 | 5.288 | 5.364 | 5.218 | 5.339 | 6,956,975 | +0.05(+0.96%) |
Mar 26, 2003 | 5.424 | 5.446 | 5.257 | 5.288 | 7,905,832 | -0.14(-2.51%) |
Mar 25, 2003 | 5.203 | 5.479 | 5.186 | 5.424 | 6,280,274 | +0.24(+4.67%) |
Mar 24, 2003 | 5.334 | 5.334 | 5.172 | 5.182 | 5,108,967 | -0.15(-2.82%) |
Mar 21, 2003 | 5.344 | 5.380 | 5.272 | 5.333 | 8,136,649 | +0.06(+1.16%) |
Mar 20, 2003 | 5.313 | 5.320 | 5.143 | 5.272 | 58,270,080 | -0.04(-0.78%) |
Mar 19, 2003 | 5.205 | 5.313 | 5.131 | 5.313 | 7,011,603 | +0.11(+2.09%) |
Mar 18, 2003 | 5.131 | 5.222 | 5.110 | 5.205 | 9,042,198 | +0.12(+2.46%) |
Mar 17, 2003 | 4.805 | 5.110 | 4.765 | 5.080 | 10,516,175 | +0.33(+6.93%) |
Mar 14, 2003 | 4.887 | 4.924 | 4.745 | 4.751 | 10,099,327 | -0.13(-2.75%) |
Mar 13, 2003 | 4.948 | 5.080 | 4.638 | 4.885 | 33,883,264 | -0.06(-1.27%) |
Mar 12, 2003 | 5.193 | 5.220 | 4.932 | 4.948 | 13,807,155 | -0.25(-4.77%) |
Mar 11, 2003 | 5.186 | 5.247 | 5.171 | 5.196 | 4,797,931 | +0.01(+0.24%) |
Mar 10, 2003 | 5.280 | 5.281 | 5.127 | 5.183 | 8,176,020 | -0.15(-2.87%) |
Mar 07, 2003 | 5.369 | 5.400 | 5.316 | 5.337 | 7,491,938 | -0.06(-1.07%) |
Mar 06, 2003 | 5.428 | 5.429 | 5.344 | 5.395 | 4,333,837 | -0.04(-0.78%) |
Mar 05, 2003 | 5.390 | 5.456 | 5.387 | 5.437 | 5,864,411 | +0.04(+0.68%) |
Mar 04, 2003 | 5.499 | 5.525 | 5.399 | 5.401 | 4,867,815 | -0.09(-1.68%) |