Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.551 | 6.693 | 6.526 | 6.673 | 3,186,317 | +0.16(+2.51%) |
May 29, 2003 | 6.677 | 6.896 | 6.420 | 6.510 | 6,538,825 | -0.04(-0.63%) |
May 28, 2003 | 6.574 | 6.636 | 6.404 | 6.551 | 4,999,830 | +0.24(+3.83%) |
May 27, 2003 | 6.330 | 6.367 | 6.172 | 6.310 | 3,514,564 | -0.02(-0.29%) |
May 23, 2003 | 6.169 | 6.466 | 6.151 | 6.328 | 3,759,063 | +0.16(+2.57%) |
May 22, 2003 | 5.804 | 6.183 | 5.804 | 6.169 | 2,561,583 | +0.34(+5.88%) |
May 21, 2003 | 5.737 | 5.838 | 5.689 | 5.827 | 883,154 | +0.09(+1.48%) |
May 20, 2003 | 5.735 | 5.836 | 5.712 | 5.742 | 1,493,532 | +0.03(+0.56%) |
May 19, 2003 | 5.818 | 5.834 | 5.710 | 5.710 | 1,135,702 | -0.17(-2.82%) |
May 16, 2003 | 6.022 | 6.022 | 5.820 | 5.875 | 1,381,941 | -0.12(-2.07%) |
May 15, 2003 | 5.919 | 5.999 | 5.871 | 5.999 | 1,410,219 | +0.07(+1.24%) |
May 14, 2003 | 6.011 | 6.031 | 5.891 | 5.926 | 1,439,368 | -0.07(-1.11%) |
May 13, 2003 | 5.965 | 6.082 | 5.907 | 5.992 | 1,782,841 | -0.02(-0.34%) |
May 12, 2003 | 5.836 | 6.034 | 5.818 | 6.013 | 2,192,660 | +0.16(+2.75%) |
May 09, 2003 | 5.737 | 5.852 | 5.666 | 5.852 | 2,134,145 | +0.15(+2.58%) |
May 08, 2003 | 5.753 | 5.887 | 5.677 | 5.705 | 4,015,526 | -0.05(-0.84%) |
May 07, 2003 | 5.558 | 5.769 | 5.494 | 5.753 | 3,414,719 | +0.17(+3.09%) |
May 06, 2003 | 5.429 | 5.586 | 5.429 | 5.581 | 3,317,485 | +0.21(+3.94%) |
May 05, 2003 | 5.390 | 5.420 | 5.340 | 5.369 | 1,209,878 | -0.02(-0.38%) |
May 02, 2003 | 5.252 | 5.402 | 5.197 | 5.390 | 1,304,719 | +0.14(+2.63%) |
May 01, 2003 | 5.356 | 5.356 | 5.202 | 5.252 | 827,250 | -0.09(-1.72%) |
Apr 30, 2003 | 5.356 | 5.425 | 5.287 | 5.344 | 1,110,251 | -0.03(-0.56%) |
Apr 29, 2003 | 5.344 | 5.517 | 5.310 | 5.374 | 2,118,048 | +0.08(+1.43%) |
Apr 28, 2003 | 5.091 | 5.326 | 5.091 | 5.298 | 1,900,087 | +0.23(+4.44%) |
Apr 25, 2003 | 5.172 | 5.174 | 5.041 | 5.073 | 1,132,439 | -0.11(-2.13%) |
Apr 24, 2003 | 5.172 | 5.264 | 5.140 | 5.183 | 1,087,193 | -0.02(-0.35%) |
Apr 23, 2003 | 5.211 | 5.280 | 5.156 | 5.202 | 2,048,440 | +0.02(+0.40%) |
Apr 22, 2003 | 4.988 | 5.218 | 4.963 | 5.181 | 1,478,305 | +0.17(+3.35%) |
Apr 21, 2003 | 5.034 | 5.045 | 4.983 | 5.013 | 875,541 | -0.03(-0.50%) |
Apr 17, 2003 | 4.983 | 5.045 | 4.953 | 5.038 | 1,182,035 | +0.08(+1.67%) |
Apr 16, 2003 | 5.045 | 5.055 | 4.956 | 4.956 | 1,949,683 | -0.03(-0.65%) |
Apr 15, 2003 | 4.843 | 4.999 | 4.829 | 4.988 | 2,235,077 | +0.15(+3.04%) |
Apr 14, 2003 | 4.701 | 4.861 | 4.696 | 4.841 | 1,354,968 | +0.11(+2.33%) |
Apr 11, 2003 | 4.751 | 4.788 | 4.698 | 4.730 | 864,882 | +0.00(+0.05%) |
Apr 10, 2003 | 4.671 | 4.751 | 4.648 | 4.728 | 866,840 | +0.05(+0.98%) |
Apr 09, 2003 | 4.655 | 4.719 | 4.625 | 4.682 | 1,300,151 | +0.04(+0.84%) |
Apr 08, 2003 | 4.616 | 4.675 | 4.563 | 4.643 | 1,653,413 | +0.01(+0.20%) |
Apr 07, 2003 | 4.666 | 4.735 | 4.616 | 4.634 | 1,629,050 | +0.05(+1.05%) |
Apr 04, 2003 | 4.705 | 4.712 | 4.574 | 4.586 | 1,822,866 | -0.12(-2.54%) |
Apr 03, 2003 | 4.822 | 4.822 | 4.682 | 4.705 | 1,398,690 | -0.02(-0.39%) |
Apr 02, 2003 | 4.597 | 4.774 | 4.597 | 4.724 | 3,546,105 | +0.24(+5.38%) |
Apr 01, 2003 | 4.452 | 4.498 | 4.349 | 4.482 | 1,014,975 | +0.05(+1.04%) |
Mar 31, 2003 | 4.427 | 4.503 | 4.356 | 4.436 | 830,078 | -0.06(-1.28%) |
Mar 28, 2003 | 4.459 | 4.517 | 4.441 | 4.494 | 813,111 | +0.01(+0.26%) |
Mar 27, 2003 | 4.448 | 4.540 | 4.416 | 4.482 | 1,125,043 | -0.04(-0.81%) |
Mar 26, 2003 | 4.528 | 4.576 | 4.418 | 4.519 | 1,790,019 | -0.03(-0.71%) |
Mar 25, 2003 | 4.482 | 4.588 | 4.452 | 4.551 | 1,610,778 | +0.00(+0.10%) |
Mar 24, 2003 | 4.620 | 4.629 | 4.528 | 4.547 | 1,547,478 | -0.21(-4.49%) |
Mar 21, 2003 | 4.632 | 4.760 | 4.586 | 4.760 | 1,880,292 | +0.15(+3.19%) |
Mar 20, 2003 | 4.542 | 4.625 | 4.413 | 4.613 | 1,380,418 | +0.07(+1.62%) |
Mar 19, 2003 | 4.434 | 4.556 | 4.434 | 4.540 | 1,083,278 | +0.11(+2.60%) |
Mar 18, 2003 | 4.482 | 4.482 | 4.383 | 4.425 | 871,408 | -0.06(-1.28%) |
Mar 17, 2003 | 4.363 | 4.496 | 4.278 | 4.482 | 1,216,621 | +0.12(+2.74%) |
Mar 14, 2003 | 4.390 | 4.411 | 4.321 | 4.363 | 1,527,683 | +0.01(+0.16%) |
Mar 13, 2003 | 4.285 | 4.360 | 4.218 | 4.356 | 1,946,420 | +0.12(+2.77%) |
Mar 12, 2003 | 4.128 | 4.245 | 4.114 | 4.239 | 1,634,923 | +0.11(+2.67%) |
Mar 11, 2003 | 4.114 | 4.195 | 4.105 | 4.128 | 1,635,794 | +0.05(+1.18%) |
Mar 10, 2003 | 4.197 | 4.197 | 4.052 | 4.080 | 1,370,847 | -0.11(-2.74%) |
Mar 07, 2003 | 4.131 | 4.285 | 4.066 | 4.195 | 1,459,163 | +0.06(+1.39%) |
Mar 06, 2003 | 4.172 | 4.262 | 4.133 | 4.137 | 2,890,700 | -0.07(-1.64%) |
Mar 05, 2003 | 4.278 | 4.314 | 4.188 | 4.206 | 2,665,778 | -0.07(-1.61%) |
Mar 04, 2003 | 4.411 | 4.413 | 4.257 | 4.275 | 3,696,415 | -0.14(-3.07%) |