Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.999 | 6.125 | 5.949 | 6.125 | 11,819,469 | +0.14(+2.36%) |
May 29, 2003 | 5.946 | 6.030 | 5.904 | 5.984 | 11,258,696 | +0.04(+0.71%) |
May 28, 2003 | 5.877 | 5.946 | 5.877 | 5.942 | 8,331,147 | +0.05(+0.91%) |
May 27, 2003 | 5.827 | 5.896 | 5.778 | 5.888 | 8,989,400 | +0.00(+0.06%) |
May 23, 2003 | 5.804 | 5.892 | 5.740 | 5.885 | 6,567,857 | +0.12(+2.12%) |
May 22, 2003 | 5.732 | 5.820 | 5.705 | 5.762 | 10,846,502 | +0.02(+0.40%) |
May 21, 2003 | 5.877 | 5.877 | 5.698 | 5.740 | 8,488,897 | -0.14(-2.34%) |
May 20, 2003 | 5.820 | 5.923 | 5.793 | 5.877 | 9,432,778 | +0.11(+1.99%) |
May 19, 2003 | 5.762 | 5.781 | 5.709 | 5.762 | 11,312,415 | -0.03(-0.59%) |
May 16, 2003 | 5.865 | 5.865 | 5.751 | 5.797 | 5,415,127 | -0.06(-1.11%) |
May 15, 2003 | 5.820 | 5.900 | 5.778 | 5.862 | 12,937,347 | +0.04(+0.72%) |
May 14, 2003 | 5.682 | 5.877 | 5.663 | 5.820 | 12,018,884 | +0.18(+3.11%) |
May 13, 2003 | 5.514 | 5.694 | 5.495 | 5.644 | 7,398,534 | +0.10(+1.86%) |
May 12, 2003 | 5.438 | 5.572 | 5.404 | 5.541 | 5,400,715 | +0.08(+1.47%) |
May 09, 2003 | 5.388 | 5.469 | 5.324 | 5.461 | 6,196,279 | +0.11(+2.07%) |
May 08, 2003 | 5.381 | 5.469 | 5.335 | 5.350 | 7,597,949 | -0.12(-2.16%) |
May 07, 2003 | 5.488 | 5.488 | 5.369 | 5.469 | 6,393,860 | -0.02(-0.35%) |
May 06, 2003 | 5.438 | 5.518 | 5.438 | 5.488 | 9,641,364 | +0.01(+0.21%) |
May 05, 2003 | 5.675 | 5.675 | 5.415 | 5.476 | 10,103,347 | -0.19(-3.43%) |
May 02, 2003 | 5.678 | 5.682 | 5.476 | 5.671 | 10,249,567 | -0.01(-0.13%) |
May 01, 2003 | 5.438 | 5.705 | 5.423 | 5.678 | 10,246,423 | +0.22(+4.06%) |
Apr 30, 2003 | 5.495 | 5.530 | 5.449 | 5.457 | 7,714,035 | -0.05(-0.90%) |
Apr 29, 2003 | 5.514 | 5.614 | 5.488 | 5.507 | 7,343,243 | -0.01(-0.21%) |
Apr 28, 2003 | 5.419 | 5.575 | 5.419 | 5.518 | 5,158,587 | +0.10(+1.83%) |
Apr 25, 2003 | 5.411 | 5.446 | 5.404 | 5.419 | 4,908,073 | -0.02(-0.35%) |
Apr 24, 2003 | 5.381 | 5.472 | 5.381 | 5.438 | 5,189,770 | -0.02(-0.28%) |
Apr 23, 2003 | 5.369 | 5.472 | 5.331 | 5.453 | 7,151,427 | +0.06(+1.20%) |
Apr 22, 2003 | 5.266 | 5.400 | 5.259 | 5.388 | 7,353,725 | +0.08(+1.44%) |
Apr 21, 2003 | 5.362 | 5.411 | 5.285 | 5.312 | 6,320,225 | -0.05(-1.00%) |
Apr 17, 2003 | 5.247 | 5.400 | 5.228 | 5.366 | 7,444,392 | +0.14(+2.70%) |
Apr 16, 2003 | 5.457 | 5.301 | 4.892 | 5.224 | 16,103,356 | -0.23(-4.27%) |
Apr 15, 2003 | 5.354 | 5.469 | 5.335 | 5.457 | 7,465,879 | +0.07(+1.35%) |
Apr 14, 2003 | 5.209 | 5.396 | 5.209 | 5.385 | 7,367,351 | +0.16(+2.99%) |
Apr 11, 2003 | 5.262 | 5.324 | 5.194 | 5.228 | 5,670,096 | +0.04(+0.74%) |
Apr 10, 2003 | 5.137 | 5.228 | 5.129 | 5.190 | 4,895,495 | +0.06(+1.12%) |
Apr 09, 2003 | 5.221 | 5.304 | 5.133 | 5.133 | 4,174,090 | -0.04(-0.81%) |
Apr 08, 2003 | 5.247 | 5.304 | 5.175 | 5.175 | 4,851,472 | -0.06(-1.17%) |
Apr 07, 2003 | 5.335 | 5.373 | 5.224 | 5.236 | 7,672,370 | +0.03(+0.51%) |
Apr 04, 2003 | 5.125 | 5.236 | 5.083 | 5.209 | 6,220,125 | +0.09(+1.79%) |
Apr 03, 2003 | 5.198 | 5.217 | 5.075 | 5.117 | 6,174,791 | -0.08(-1.61%) |
Apr 02, 2003 | 5.148 | 5.243 | 5.144 | 5.201 | 7,717,441 | +0.06(+1.11%) |
Apr 01, 2003 | 5.037 | 5.190 | 5.003 | 5.144 | 7,222,965 | +0.13(+2.51%) |
Mar 31, 2003 | 5.037 | 5.133 | 4.827 | 5.018 | 8,060,456 | -0.17(-3.24%) |
Mar 28, 2003 | 5.205 | 5.251 | 5.133 | 5.186 | 5,715,953 | -0.02(-0.37%) |
Mar 27, 2003 | 5.343 | 5.362 | 5.190 | 5.205 | 6,770,940 | -0.23(-4.21%) |
Mar 26, 2003 | 5.457 | 5.469 | 5.377 | 5.434 | 4,467,054 | +0.03(+0.64%) |
Mar 25, 2003 | 5.324 | 5.469 | 5.293 | 5.400 | 7,119,196 | +0.06(+1.07%) |
Mar 24, 2003 | 5.488 | 5.488 | 5.262 | 5.343 | 8,271,401 | -0.19(-3.51%) |
Mar 21, 2003 | 5.533 | 5.537 | 5.430 | 5.537 | 9,848,903 | +0.13(+2.40%) |
Mar 20, 2003 | 5.404 | 5.469 | 5.312 | 5.407 | 8,501,475 | +0.00(+0.07%) |
Mar 19, 2003 | 5.304 | 5.472 | 5.285 | 5.404 | 7,625,464 | +0.23(+4.42%) |
Mar 18, 2003 | 5.152 | 5.304 | 5.102 | 5.175 | 8,320,927 | +0.03(+0.59%) |
Mar 17, 2003 | 4.827 | 5.152 | 4.785 | 5.144 | 9,012,460 | +0.32(+6.65%) |
Mar 14, 2003 | 4.835 | 4.927 | 4.785 | 4.824 | 7,192,830 | +0.00(+0.00%) |
Mar 13, 2003 | 4.850 | 4.873 | 4.709 | 4.824 | 13,518,035 | +0.02(+0.40%) |
Mar 12, 2003 | 4.961 | 4.961 | 4.751 | 4.805 | 10,241,444 | -0.03(-0.55%) |
Mar 11, 2003 | 4.904 | 5.007 | 4.770 | 4.831 | 16,876,384 | +0.20(+4.37%) |
Mar 10, 2003 | 4.892 | 4.904 | 4.598 | 4.629 | 13,545,287 | -0.26(-5.38%) |
Mar 07, 2003 | 4.881 | 4.953 | 4.847 | 4.892 | 9,204,538 | -0.06(-1.31%) |
Mar 06, 2003 | 4.980 | 4.988 | 4.930 | 4.957 | 7,636,470 | -0.02(-0.46%) |
Mar 05, 2003 | 4.965 | 5.007 | 4.953 | 4.980 | 9,275,552 | -0.00(-0.08%) |
Mar 04, 2003 | 5.064 | 5.064 | 4.980 | 4.984 | 6,981,361 | -0.08(-1.51%) |