Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.432 | 5.512 | 5.409 | 5.506 | 1,090,995 | +0.11(+2.02%) |
May 29, 2003 | 5.432 | 5.563 | 5.374 | 5.397 | 1,009,489 | -0.07(-1.36%) |
May 28, 2003 | 5.351 | 5.518 | 5.329 | 5.472 | 1,588,933 | +0.17(+3.13%) |
May 27, 2003 | 5.076 | 5.334 | 5.042 | 5.306 | 1,895,236 | +0.28(+5.47%) |
May 23, 2003 | 5.025 | 5.065 | 4.956 | 5.031 | 3,370,724 | -0.34(-6.30%) |
May 22, 2003 | 5.071 | 5.403 | 5.019 | 5.369 | 1,835,197 | +0.17(+3.19%) |
May 21, 2003 | 5.111 | 5.202 | 5.025 | 5.202 | 2,261,577 | -0.24(-4.42%) |
May 20, 2003 | 5.403 | 5.535 | 5.300 | 5.443 | 1,158,539 | -0.06(-1.04%) |
May 19, 2003 | 5.667 | 5.684 | 5.472 | 5.500 | 1,403,755 | -0.49(-8.22%) |
May 16, 2003 | 5.896 | 6.028 | 5.873 | 5.993 | 794,292 | +0.11(+1.95%) |
May 15, 2003 | 5.861 | 5.884 | 5.787 | 5.879 | 726,050 | -0.05(-0.77%) |
May 14, 2003 | 5.993 | 6.022 | 5.816 | 5.924 | 698,300 | +0.15(+2.58%) |
May 13, 2003 | 5.684 | 5.856 | 5.684 | 5.775 | 927,285 | -0.05(-0.88%) |
May 12, 2003 | 5.649 | 5.844 | 5.586 | 5.827 | 869,689 | +0.09(+1.50%) |
May 09, 2003 | 5.563 | 5.764 | 5.512 | 5.741 | 1,083,839 | +0.20(+3.62%) |
May 08, 2003 | 5.581 | 5.672 | 5.541 | 5.541 | 1,474,964 | -0.37(-6.21%) |
May 07, 2003 | 6.096 | 6.096 | 5.781 | 5.907 | 1,591,028 | -0.34(-5.50%) |
May 06, 2003 | 6.028 | 6.331 | 6.010 | 6.251 | 1,238,300 | -0.01(-0.18%) |
May 05, 2003 | 6.125 | 6.326 | 6.073 | 6.262 | 1,366,580 | +0.34(+5.81%) |
May 02, 2003 | 5.735 | 5.936 | 5.678 | 5.919 | 648,558 | +0.03(+0.49%) |
Apr 30, 2003 | 5.907 | 5.953 | 5.793 | 5.890 | 688,875 | +0.05(+0.88%) |
Apr 29, 2003 | 6.033 | 6.091 | 5.718 | 5.838 | 999,890 | -0.15(-2.49%) |
Apr 28, 2003 | 5.563 | 6.022 | 5.563 | 5.987 | 981,389 | +0.41(+7.40%) |
Apr 25, 2003 | 5.649 | 5.655 | 5.495 | 5.575 | 858,345 | -0.23(-4.04%) |
Apr 24, 2003 | 5.861 | 5.879 | 5.735 | 5.810 | 1,070,750 | -0.25(-4.16%) |
Apr 23, 2003 | 6.056 | 6.102 | 5.965 | 6.062 | 1,952,133 | -0.01(-0.19%) |
Apr 22, 2003 | 5.598 | 6.091 | 5.598 | 6.073 | 2,597,899 | +0.35(+6.11%) |
Apr 21, 2003 | 5.735 | 5.781 | 5.684 | 5.724 | 823,439 | +0.00(+0.00%) |
Apr 17, 2003 | 5.690 | 5.753 | 5.546 | 5.724 | 1,018,041 | +0.19(+3.48%) |
Apr 16, 2003 | 5.691 | 5.752 | 5.520 | 5.531 | 2,644,639 | +0.16(+2.97%) |
Apr 15, 2003 | 5.135 | 5.443 | 5.135 | 5.372 | 1,823,112 | +0.34(+6.67%) |
Apr 14, 2003 | 4.843 | 5.046 | 4.843 | 5.035 | 1,093,250 | +0.19(+3.98%) |
Apr 11, 2003 | 4.892 | 4.925 | 4.760 | 4.843 | 928,255 | +0.10(+2.21%) |
Apr 10, 2003 | 4.793 | 4.821 | 4.705 | 4.738 | 573,942 | -0.02(-0.46%) |
Apr 09, 2003 | 4.909 | 5.013 | 4.738 | 4.760 | 1,272,222 | -0.21(-4.32%) |
Apr 08, 2003 | 5.013 | 5.058 | 4.925 | 4.975 | 1,084,901 | +0.09(+1.80%) |
Apr 07, 2003 | 5.041 | 5.107 | 4.876 | 4.887 | 1,570,447 | +0.25(+5.47%) |
Apr 04, 2003 | 4.573 | 4.677 | 4.545 | 4.633 | 817,532 | +0.10(+2.31%) |
Apr 03, 2003 | 4.595 | 4.661 | 4.485 | 4.529 | 907,381 | -0.07(-1.56%) |
Apr 02, 2003 | 4.518 | 4.650 | 4.463 | 4.600 | 1,022,642 | +0.33(+7.60%) |
Apr 01, 2003 | 4.154 | 4.308 | 4.126 | 4.275 | 1,184,006 | +0.12(+2.78%) |
Mar 31, 2003 | 4.154 | 4.237 | 4.104 | 4.159 | 1,352,632 | -0.26(-5.98%) |
Mar 28, 2003 | 4.363 | 4.589 | 4.341 | 4.424 | 1,554,655 | -0.10(-2.19%) |
Mar 27, 2003 | 4.468 | 4.589 | 4.391 | 4.523 | 1,166,218 | -0.15(-3.18%) |
Mar 26, 2003 | 4.705 | 4.727 | 4.611 | 4.672 | 1,103,778 | +0.04(+0.95%) |
Mar 25, 2003 | 4.424 | 4.699 | 4.413 | 4.628 | 1,404,726 | +0.12(+2.69%) |
Mar 24, 2003 | 4.606 | 4.644 | 4.468 | 4.507 | 1,219,220 | -0.47(-9.41%) |
Mar 21, 2003 | 4.677 | 5.069 | 4.622 | 4.975 | 1,918,770 | +0.56(+12.73%) |
Mar 20, 2003 | 4.429 | 4.611 | 4.264 | 4.413 | 3,992,551 | -0.21(-4.64%) |
Mar 19, 2003 | 4.699 | 4.727 | 4.490 | 4.628 | 2,018,420 | -0.03(-0.59%) |
Mar 18, 2003 | 4.710 | 4.727 | 4.534 | 4.655 | 1,388,934 | -0.27(-5.48%) |
Mar 17, 2003 | 4.385 | 5.096 | 4.352 | 4.925 | 2,683,845 | +0.28(+6.05%) |
Mar 14, 2003 | 4.545 | 4.848 | 4.369 | 4.644 | 2,590,185 | +0.28(+6.31%) |
Mar 13, 2003 | 4.132 | 4.396 | 4.082 | 4.369 | 2,262,373 | +0.44(+11.22%) |
Mar 12, 2003 | 4.033 | 4.049 | 3.691 | 3.928 | 2,478,010 | -0.09(-2.19%) |
Mar 11, 2003 | 4.055 | 4.215 | 3.939 | 4.016 | 2,048,551 | +0.14(+3.70%) |
Mar 10, 2003 | 3.812 | 3.939 | 3.790 | 3.873 | 3,259,059 | -0.33(-7.74%) |
Mar 07, 2003 | 4.198 | 4.352 | 4.049 | 4.198 | 4,140,484 | -0.44(-9.50%) |
Mar 06, 2003 | 4.843 | 4.865 | 4.606 | 4.639 | 3,219,126 | -0.84(-15.38%) |
Mar 05, 2003 | 5.322 | 5.487 | 5.322 | 5.482 | 698,097 | +0.14(+2.68%) |
Mar 04, 2003 | 5.349 | 5.471 | 4.920 | 5.338 | 1,376,591 | -0.31(-5.46%) |