Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.366 | 6.531 | 6.366 | 6.424 | 911,992 | +0.07(+1.07%) |
May 29, 2003 | 6.589 | 6.618 | 6.298 | 6.356 | 932,633 | -0.14(-2.09%) |
May 28, 2003 | 6.269 | 6.637 | 6.269 | 6.492 | 1,314,892 | +0.18(+2.92%) |
May 27, 2003 | 6.105 | 6.395 | 6.075 | 6.308 | 671,223 | +0.16(+2.52%) |
May 23, 2003 | 6.327 | 6.327 | 5.872 | 6.153 | 1,746,171 | -0.16(-2.61%) |
May 22, 2003 | 6.424 | 6.434 | 5.717 | 6.318 | 3,332,484 | -0.20(-3.12%) |
May 21, 2003 | 6.628 | 6.705 | 6.376 | 6.521 | 924,583 | -0.10(-1.46%) |
May 20, 2003 | 6.734 | 6.880 | 6.541 | 6.618 | 1,234,910 | -0.02(-0.29%) |
May 19, 2003 | 6.783 | 6.928 | 6.541 | 6.637 | 1,020,148 | -0.17(-2.56%) |
May 16, 2003 | 6.676 | 6.880 | 6.637 | 6.812 | 1,172,061 | +0.04(+0.57%) |
May 15, 2003 | 6.880 | 6.938 | 6.589 | 6.773 | 1,531,202 | +0.09(+1.30%) |
May 14, 2003 | 6.560 | 6.831 | 6.415 | 6.686 | 1,942,564 | +0.22(+3.45%) |
May 13, 2003 | 6.599 | 6.647 | 6.434 | 6.463 | 924,273 | -0.30(-4.44%) |
May 12, 2003 | 6.541 | 6.822 | 6.376 | 6.763 | 1,474,441 | +0.22(+3.41%) |
May 09, 2003 | 6.473 | 6.579 | 6.366 | 6.541 | 1,435,638 | +0.15(+2.27%) |
May 08, 2003 | 6.143 | 6.521 | 6.027 | 6.395 | 2,676,741 | +0.25(+4.10%) |
May 07, 2003 | 5.862 | 6.211 | 5.736 | 6.143 | 2,036,374 | +0.33(+5.67%) |
May 06, 2003 | 5.659 | 5.882 | 5.581 | 5.814 | 1,421,705 | +0.29(+5.26%) |
May 05, 2003 | 5.378 | 5.669 | 5.378 | 5.523 | 1,564,743 | +0.15(+2.70%) |
May 02, 2003 | 5.039 | 5.426 | 5.019 | 5.378 | 1,745,036 | +0.33(+6.53%) |
May 01, 2003 | 5.087 | 5.136 | 4.971 | 5.048 | 982,479 | -0.09(-1.70%) |
Apr 30, 2003 | 5.126 | 5.145 | 4.942 | 5.136 | 1,134,186 | +0.00(+0.00%) |
Apr 29, 2003 | 5.339 | 5.426 | 5.087 | 5.136 | 1,303,643 | -0.20(-3.81%) |
Apr 28, 2003 | 5.291 | 5.388 | 5.281 | 5.339 | 628,291 | +0.11(+2.04%) |
Apr 25, 2003 | 5.465 | 5.475 | 5.194 | 5.232 | 692,792 | -0.14(-2.53%) |
Apr 24, 2003 | 5.417 | 5.765 | 5.368 | 5.368 | 1,966,507 | +0.21(+4.14%) |
Apr 23, 2003 | 5.339 | 5.455 | 5.107 | 5.155 | 1,458,342 | -0.09(-1.66%) |
Apr 22, 2003 | 5.136 | 5.378 | 5.058 | 5.242 | 923,035 | +0.08(+1.50%) |
Apr 21, 2003 | 5.378 | 5.639 | 5.087 | 5.165 | 2,312,955 | -0.25(-4.65%) |
Apr 17, 2003 | 5.475 | 5.775 | 5.077 | 5.417 | 4,206,705 | -0.46(-7.76%) |
Apr 16, 2003 | 5.727 | 5.920 | 5.678 | 5.872 | 1,817,071 | +0.24(+4.30%) |
Apr 15, 2003 | 5.717 | 5.717 | 5.523 | 5.630 | 977,629 | -0.05(-0.85%) |
Apr 14, 2003 | 5.368 | 5.746 | 5.368 | 5.678 | 616,733 | +0.31(+5.78%) |
Apr 11, 2003 | 5.639 | 5.765 | 5.232 | 5.368 | 990,529 | -0.23(-4.15%) |
Apr 10, 2003 | 5.756 | 5.814 | 5.562 | 5.601 | 841,919 | -0.13(-2.20%) |
Apr 09, 2003 | 5.853 | 5.862 | 5.669 | 5.727 | 773,186 | -0.16(-2.80%) |
Apr 08, 2003 | 5.843 | 5.959 | 5.717 | 5.891 | 641,088 | +0.13(+2.18%) |
Apr 07, 2003 | 5.814 | 6.037 | 5.736 | 5.765 | 1,258,956 | +0.16(+2.94%) |
Apr 04, 2003 | 5.620 | 5.785 | 5.572 | 5.601 | 573,181 | +0.05(+0.87%) |
Apr 03, 2003 | 5.901 | 5.901 | 5.513 | 5.552 | 824,581 | -0.25(-4.34%) |
Apr 02, 2003 | 5.620 | 5.988 | 5.620 | 5.804 | 1,116,641 | +0.37(+6.77%) |
Apr 01, 2003 | 5.455 | 5.630 | 5.329 | 5.436 | 2,002,318 | -0.01(-0.18%) |
Mar 31, 2003 | 5.417 | 5.523 | 5.068 | 5.446 | 934,800 | -0.04(-0.71%) |
Mar 28, 2003 | 5.358 | 5.533 | 5.329 | 5.484 | 898,267 | +0.14(+2.54%) |
Mar 27, 2003 | 4.990 | 5.368 | 4.990 | 5.349 | 558,940 | +0.26(+5.14%) |
Mar 26, 2003 | 5.136 | 5.310 | 5.087 | 5.087 | 875,149 | +0.10(+1.94%) |
Mar 25, 2003 | 4.922 | 5.300 | 4.922 | 4.990 | 807,656 | +0.07(+1.38%) |
Mar 24, 2003 | 5.300 | 5.310 | 4.748 | 4.922 | 1,033,461 | -0.46(-8.47%) |
Mar 21, 2003 | 5.436 | 5.591 | 5.329 | 5.378 | 1,090,841 | -0.03(-0.54%) |
Mar 20, 2003 | 5.339 | 5.533 | 5.145 | 5.407 | 527,979 | -0.02(-0.36%) |
Mar 19, 2003 | 5.455 | 5.562 | 5.213 | 5.426 | 538,609 | -0.13(-2.27%) |
Mar 18, 2003 | 5.659 | 5.659 | 5.329 | 5.552 | 870,402 | +0.08(+1.42%) |
Mar 17, 2003 | 4.787 | 5.523 | 4.738 | 5.475 | 1,119,325 | +0.59(+12.10%) |
Mar 14, 2003 | 4.893 | 4.942 | 4.767 | 4.884 | 930,569 | +0.05(+1.00%) |
Mar 13, 2003 | 4.661 | 4.874 | 4.641 | 4.835 | 1,011,995 | +0.19(+4.18%) |
Mar 12, 2003 | 4.448 | 4.719 | 4.409 | 4.641 | 706,002 | +0.17(+3.90%) |
Mar 11, 2003 | 4.593 | 4.603 | 4.428 | 4.467 | 947,184 | -0.09(-1.91%) |
Mar 10, 2003 | 4.738 | 4.767 | 4.496 | 4.554 | 2,030,182 | -0.23(-4.86%) |
Mar 07, 2003 | 4.796 | 4.806 | 4.554 | 4.787 | 1,810,156 | +0.04(+0.82%) |
Mar 06, 2003 | 5.039 | 5.087 | 4.748 | 4.748 | 1,351,838 | -0.36(-7.02%) |
Mar 05, 2003 | 5.058 | 5.194 | 4.951 | 5.107 | 606,206 | -0.05(-0.94%) |
Mar 04, 2003 | 5.232 | 5.320 | 4.893 | 5.155 | 944,604 | -0.21(-3.97%) |