Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.750 | 6.864 | 6.637 | 6.692 | 2,427,975 | -0.08(-1.14%) |
May 29, 2003 | 6.815 | 6.815 | 6.680 | 6.769 | 2,044,350 | -0.20(-2.83%) |
May 28, 2003 | 6.912 | 7.101 | 6.835 | 6.967 | 1,177,650 | +0.07(+1.03%) |
May 27, 2003 | 6.815 | 6.943 | 6.716 | 6.896 | 1,906,425 | +0.05(+0.66%) |
May 23, 2003 | 6.647 | 6.874 | 6.524 | 6.850 | 1,720,125 | +0.22(+3.24%) |
May 22, 2003 | 6.459 | 6.655 | 6.428 | 6.635 | 3,942,000 | +0.30(+4.71%) |
May 21, 2003 | 6.283 | 6.337 | 6.238 | 6.337 | 710,100 | +0.03(+0.41%) |
May 20, 2003 | 6.285 | 6.311 | 6.226 | 6.311 | 1,912,275 | +0.04(+0.66%) |
May 19, 2003 | 6.400 | 6.400 | 6.262 | 6.270 | 945,000 | -0.15(-2.34%) |
May 16, 2003 | 6.459 | 6.459 | 6.341 | 6.420 | 1,480,275 | -0.04(-0.64%) |
May 15, 2003 | 6.422 | 6.568 | 6.400 | 6.461 | 1,108,800 | -0.01(-0.15%) |
May 14, 2003 | 6.459 | 6.526 | 6.360 | 6.471 | 663,525 | +0.05(+0.80%) |
May 13, 2003 | 6.404 | 6.487 | 6.345 | 6.420 | 890,775 | +0.00(+0.00%) |
May 12, 2003 | 6.268 | 6.479 | 6.232 | 6.420 | 1,073,925 | +0.19(+3.04%) |
May 09, 2003 | 6.317 | 6.321 | 6.200 | 6.230 | 1,064,025 | -0.08(-1.25%) |
May 08, 2003 | 6.424 | 6.438 | 6.281 | 6.309 | 1,279,125 | -0.16(-2.41%) |
May 07, 2003 | 6.562 | 6.562 | 6.438 | 6.465 | 1,513,575 | -0.12(-1.77%) |
May 06, 2003 | 6.493 | 6.605 | 6.469 | 6.582 | 3,003,075 | +0.11(+1.74%) |
May 05, 2003 | 6.368 | 6.481 | 6.321 | 6.469 | 2,283,525 | +0.11(+1.71%) |
May 02, 2003 | 6.110 | 6.364 | 6.110 | 6.360 | 1,869,075 | +0.23(+3.70%) |
May 01, 2003 | 6.163 | 6.222 | 6.094 | 6.133 | 966,150 | -0.08(-1.24%) |
Apr 30, 2003 | 6.287 | 6.321 | 6.189 | 6.210 | 885,600 | -0.06(-0.98%) |
Apr 29, 2003 | 6.337 | 6.410 | 6.270 | 6.272 | 1,577,475 | -0.04(-0.56%) |
Apr 28, 2003 | 6.127 | 6.404 | 6.096 | 6.307 | 2,073,150 | +0.20(+3.33%) |
Apr 25, 2003 | 6.210 | 6.278 | 6.084 | 6.104 | 1,973,925 | -0.11(-1.72%) |
Apr 24, 2003 | 6.040 | 6.222 | 6.029 | 6.210 | 3,131,775 | +0.25(+4.21%) |
Apr 23, 2003 | 5.756 | 5.985 | 5.713 | 5.960 | 2,187,000 | +0.23(+4.00%) |
Apr 22, 2003 | 5.728 | 5.744 | 5.602 | 5.730 | 1,165,275 | +0.01(+0.21%) |
Apr 21, 2003 | 5.768 | 5.768 | 5.649 | 5.719 | 399,825 | -0.05(-0.82%) |
Apr 17, 2003 | 5.732 | 5.780 | 5.659 | 5.766 | 477,450 | +0.04(+0.62%) |
Apr 16, 2003 | 5.794 | 5.827 | 5.711 | 5.730 | 827,100 | -0.07(-1.23%) |
Apr 15, 2003 | 5.809 | 5.831 | 5.679 | 5.801 | 954,225 | +0.02(+0.27%) |
Apr 14, 2003 | 5.740 | 5.807 | 5.728 | 5.786 | 764,775 | +0.05(+0.86%) |
Apr 11, 2003 | 5.709 | 5.827 | 5.697 | 5.736 | 1,350,000 | +0.02(+0.28%) |
Apr 10, 2003 | 5.752 | 5.825 | 5.531 | 5.720 | 2,009,700 | -0.06(-1.06%) |
Apr 09, 2003 | 5.703 | 5.841 | 5.703 | 5.782 | 798,300 | +0.02(+0.27%) |
Apr 08, 2003 | 5.746 | 5.827 | 5.717 | 5.766 | 989,100 | -0.04(-0.71%) |
Apr 07, 2003 | 5.803 | 5.867 | 5.740 | 5.807 | 2,585,925 | +0.22(+3.85%) |
Apr 04, 2003 | 5.602 | 5.677 | 5.562 | 5.592 | 1,323,450 | +0.06(+1.07%) |
Apr 03, 2003 | 5.788 | 5.798 | 5.531 | 5.533 | 1,320,975 | -0.20(-3.48%) |
Apr 02, 2003 | 5.426 | 5.803 | 5.420 | 5.732 | 3,570,525 | +0.35(+6.50%) |
Apr 01, 2003 | 5.480 | 5.562 | 5.381 | 5.383 | 1,493,775 | -0.09(-1.66%) |
Mar 31, 2003 | 5.351 | 5.578 | 5.306 | 5.474 | 1,572,745 | +0.05(+0.91%) |
Mar 28, 2003 | 5.450 | 5.468 | 5.375 | 5.424 | 1,052,599 | -0.03(-0.47%) |
Mar 27, 2003 | 5.521 | 5.554 | 5.432 | 5.450 | 816,864 | -0.09(-1.60%) |
Mar 26, 2003 | 5.677 | 5.756 | 5.468 | 5.539 | 2,177,442 | -0.11(-1.99%) |
Mar 25, 2003 | 5.531 | 5.784 | 5.511 | 5.651 | 2,029,666 | +0.13(+2.36%) |
Mar 24, 2003 | 5.679 | 5.778 | 5.521 | 5.521 | 1,749,415 | -0.23(-3.99%) |
Mar 21, 2003 | 5.426 | 5.839 | 5.426 | 5.750 | 3,786,718 | +0.34(+6.36%) |
Mar 20, 2003 | 5.361 | 5.476 | 5.274 | 5.406 | 1,212,871 | -0.01(-0.22%) |
Mar 19, 2003 | 5.418 | 5.501 | 5.282 | 5.418 | 1,558,289 | -0.04(-0.72%) |
Mar 18, 2003 | 5.268 | 5.476 | 5.219 | 5.458 | 4,249,973 | +0.20(+3.76%) |
Mar 17, 2003 | 4.950 | 5.304 | 4.881 | 5.260 | 2,287,876 | +0.32(+6.43%) |
Mar 14, 2003 | 4.928 | 5.185 | 4.885 | 4.942 | 3,975,795 | +0.15(+3.18%) |
Mar 13, 2003 | 4.701 | 4.806 | 4.616 | 4.790 | 1,774,575 | +0.08(+1.81%) |
Mar 12, 2003 | 4.802 | 4.824 | 4.573 | 4.705 | 1,706,082 | -0.10(-2.18%) |
Mar 11, 2003 | 5.007 | 5.007 | 4.778 | 4.810 | 1,420,650 | -0.20(-3.95%) |
Mar 10, 2003 | 5.075 | 5.077 | 4.984 | 5.007 | 870,975 | -0.07(-1.36%) |
Mar 07, 2003 | 4.830 | 5.160 | 4.759 | 5.077 | 1,736,010 | +0.20(+4.09%) |
Mar 06, 2003 | 4.869 | 4.968 | 4.840 | 4.877 | 923,175 | -0.07(-1.32%) |
Mar 05, 2003 | 5.015 | 5.015 | 4.845 | 4.942 | 1,134,000 | -0.05(-0.95%) |
Mar 04, 2003 | 5.118 | 5.118 | 4.707 | 4.990 | 8,254,125 | -0.28(-5.39%) |