Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.031 | 6.157 | 5.981 | 6.157 | 11,757,375 | +0.14(+2.36%) |
May 29, 2003 | 5.977 | 6.061 | 5.935 | 6.015 | 11,199,548 | +0.04(+0.71%) |
May 28, 2003 | 5.908 | 5.977 | 5.908 | 5.973 | 8,287,378 | +0.05(+0.91%) |
May 27, 2003 | 5.858 | 5.927 | 5.808 | 5.919 | 8,942,174 | +0.00(+0.06%) |
May 23, 2003 | 5.835 | 5.923 | 5.770 | 5.916 | 6,533,352 | +0.12(+2.12%) |
May 22, 2003 | 5.762 | 5.850 | 5.735 | 5.793 | 10,789,519 | +0.02(+0.40%) |
May 21, 2003 | 5.908 | 5.908 | 5.728 | 5.770 | 8,444,300 | -0.14(-2.34%) |
May 20, 2003 | 5.850 | 5.954 | 5.824 | 5.908 | 9,383,222 | +0.12(+1.99%) |
May 19, 2003 | 5.793 | 5.812 | 5.739 | 5.793 | 11,252,985 | -0.03(-0.59%) |
May 16, 2003 | 5.896 | 5.896 | 5.781 | 5.827 | 5,386,679 | -0.07(-1.11%) |
May 15, 2003 | 5.850 | 5.931 | 5.808 | 5.893 | 12,869,379 | +0.04(+0.72%) |
May 14, 2003 | 5.712 | 5.908 | 5.693 | 5.850 | 11,955,742 | +0.18(+3.11%) |
May 13, 2003 | 5.543 | 5.724 | 5.524 | 5.674 | 7,359,665 | +0.10(+1.86%) |
May 12, 2003 | 5.467 | 5.601 | 5.432 | 5.570 | 5,372,342 | +0.08(+1.47%) |
May 09, 2003 | 5.417 | 5.497 | 5.352 | 5.490 | 6,163,726 | +0.11(+2.07%) |
May 08, 2003 | 5.409 | 5.497 | 5.363 | 5.379 | 7,558,033 | -0.12(-2.16%) |
May 07, 2003 | 5.517 | 5.517 | 5.398 | 5.497 | 6,360,269 | -0.02(-0.35%) |
May 06, 2003 | 5.467 | 5.547 | 5.467 | 5.517 | 9,590,713 | +0.01(+0.21%) |
May 05, 2003 | 5.705 | 5.705 | 5.444 | 5.505 | 10,050,268 | -0.20(-3.43%) |
May 02, 2003 | 5.708 | 5.712 | 5.505 | 5.701 | 10,195,720 | -0.01(-0.13%) |
May 01, 2003 | 5.467 | 5.735 | 5.451 | 5.708 | 10,192,592 | +0.22(+4.06%) |
Apr 30, 2003 | 5.524 | 5.559 | 5.478 | 5.486 | 7,673,508 | -0.05(-0.90%) |
Apr 29, 2003 | 5.543 | 5.643 | 5.517 | 5.536 | 7,304,665 | -0.01(-0.21%) |
Apr 28, 2003 | 5.448 | 5.605 | 5.448 | 5.547 | 5,131,486 | +0.10(+1.83%) |
Apr 25, 2003 | 5.440 | 5.474 | 5.432 | 5.448 | 4,882,288 | -0.02(-0.35%) |
Apr 24, 2003 | 5.409 | 5.501 | 5.409 | 5.467 | 5,162,505 | -0.02(-0.28%) |
Apr 23, 2003 | 5.398 | 5.501 | 5.359 | 5.482 | 7,113,857 | +0.07(+1.20%) |
Apr 22, 2003 | 5.294 | 5.428 | 5.286 | 5.417 | 7,315,091 | +0.08(+1.44%) |
Apr 21, 2003 | 5.390 | 5.440 | 5.313 | 5.340 | 6,287,022 | -0.05(-1.00%) |
Apr 17, 2003 | 5.275 | 5.428 | 5.256 | 5.394 | 7,405,282 | +0.14(+2.70%) |
Apr 16, 2003 | 5.486 | 5.329 | 4.918 | 5.252 | 16,018,755 | -0.23(-4.27%) |
Apr 15, 2003 | 5.382 | 5.497 | 5.363 | 5.486 | 7,426,657 | +0.07(+1.35%) |
Apr 14, 2003 | 5.237 | 5.425 | 5.237 | 5.413 | 7,328,646 | +0.16(+2.99%) |
Apr 11, 2003 | 5.290 | 5.352 | 5.221 | 5.256 | 5,640,307 | +0.04(+0.74%) |
Apr 10, 2003 | 5.164 | 5.256 | 5.156 | 5.217 | 4,869,776 | +0.06(+1.12%) |
Apr 09, 2003 | 5.248 | 5.332 | 5.160 | 5.160 | 4,152,161 | -0.04(-0.81%) |
Apr 08, 2003 | 5.275 | 5.332 | 5.202 | 5.202 | 4,825,984 | -0.06(-1.17%) |
Apr 07, 2003 | 5.363 | 5.402 | 5.252 | 5.263 | 7,632,062 | +0.03(+0.51%) |
Apr 04, 2003 | 5.152 | 5.263 | 5.110 | 5.237 | 6,187,447 | +0.09(+1.79%) |
Apr 03, 2003 | 5.225 | 5.244 | 5.102 | 5.144 | 6,142,352 | -0.08(-1.61%) |
Apr 02, 2003 | 5.175 | 5.271 | 5.171 | 5.229 | 7,676,897 | +0.06(+1.11%) |
Apr 01, 2003 | 5.064 | 5.217 | 5.029 | 5.171 | 7,185,019 | +0.13(+2.51%) |
Mar 31, 2003 | 5.064 | 5.160 | 4.853 | 5.045 | 8,018,110 | -0.17(-3.24%) |
Mar 28, 2003 | 5.233 | 5.279 | 5.160 | 5.214 | 5,685,924 | -0.02(-0.37%) |
Mar 27, 2003 | 5.371 | 5.390 | 5.217 | 5.233 | 6,735,368 | -0.23(-4.21%) |
Mar 26, 2003 | 5.486 | 5.497 | 5.405 | 5.463 | 4,443,586 | +0.03(+0.64%) |
Mar 25, 2003 | 5.352 | 5.497 | 5.321 | 5.428 | 7,081,795 | +0.06(+1.07%) |
Mar 24, 2003 | 5.517 | 5.517 | 5.290 | 5.371 | 8,227,946 | -0.20(-3.51%) |
Mar 21, 2003 | 5.563 | 5.566 | 5.459 | 5.566 | 9,797,161 | +0.13(+2.40%) |
Mar 20, 2003 | 5.432 | 5.497 | 5.340 | 5.436 | 8,456,812 | +0.00(+0.07%) |
Mar 19, 2003 | 5.332 | 5.501 | 5.313 | 5.432 | 7,585,403 | +0.23(+4.42%) |
Mar 18, 2003 | 5.179 | 5.332 | 5.129 | 5.202 | 8,277,212 | +0.03(+0.59%) |
Mar 17, 2003 | 4.853 | 5.179 | 4.811 | 5.171 | 8,965,112 | +0.32(+6.65%) |
Mar 14, 2003 | 4.861 | 4.953 | 4.811 | 4.849 | 7,155,042 | +0.00(+0.00%) |
Mar 13, 2003 | 4.876 | 4.899 | 4.734 | 4.849 | 13,447,017 | +0.02(+0.40%) |
Mar 12, 2003 | 4.987 | 4.987 | 4.776 | 4.830 | 10,187,639 | -0.03(-0.55%) |
Mar 11, 2003 | 4.930 | 5.033 | 4.795 | 4.857 | 16,787,722 | +0.20(+4.37%) |
Mar 10, 2003 | 4.918 | 4.930 | 4.623 | 4.653 | 13,474,126 | -0.26(-5.38%) |
Mar 07, 2003 | 4.907 | 4.980 | 4.872 | 4.918 | 9,156,181 | -0.07(-1.31%) |
Mar 06, 2003 | 5.006 | 5.014 | 4.957 | 4.983 | 7,596,351 | -0.02(-0.46%) |
Mar 05, 2003 | 4.991 | 5.033 | 4.980 | 5.006 | 9,226,822 | -0.00(-0.08%) |
Mar 04, 2003 | 5.091 | 5.091 | 5.006 | 5.010 | 6,944,684 | -0.08(-1.51%) |