Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.900 | 5.969 | 5.900 | 5.935 | 9,042,286 | +0.04(+0.71%) |
May 29, 2003 | 5.994 | 5.995 | 5.858 | 5.893 | 8,324,146 | -0.13(-2.17%) |
May 28, 2003 | 6.094 | 6.124 | 6.004 | 6.023 | 6,409,451 | -0.07(-1.17%) |
May 27, 2003 | 6.003 | 6.107 | 5.935 | 6.094 | 6,559,495 | +0.09(+1.52%) |
May 23, 2003 | 5.835 | 6.039 | 5.816 | 6.003 | 9,384,455 | +0.23(+4.07%) |
May 22, 2003 | 5.516 | 5.798 | 5.516 | 5.768 | 9,309,260 | +0.24(+4.44%) |
May 21, 2003 | 5.414 | 5.572 | 5.414 | 5.523 | 5,842,044 | +0.11(+2.06%) |
May 20, 2003 | 5.365 | 5.446 | 5.363 | 5.411 | 7,093,443 | +0.05(+0.86%) |
May 19, 2003 | 5.581 | 5.581 | 5.262 | 5.365 | 7,830,554 | -0.22(-3.87%) |
May 16, 2003 | 5.598 | 5.619 | 5.571 | 5.581 | 2,612,484 | -0.04(-0.65%) |
May 15, 2003 | 5.653 | 5.690 | 5.578 | 5.617 | 5,675,444 | +0.01(+0.26%) |
May 14, 2003 | 5.595 | 5.603 | 5.545 | 5.603 | 2,525,907 | +0.02(+0.34%) |
May 13, 2003 | 5.592 | 5.613 | 5.529 | 5.584 | 4,445,431 | -0.01(-0.16%) |
May 12, 2003 | 5.581 | 5.656 | 5.508 | 5.592 | 11,061,149 | +0.22(+4.19%) |
May 09, 2003 | 5.400 | 5.411 | 5.326 | 5.368 | 5,411,229 | +0.00(+0.05%) |
May 08, 2003 | 5.450 | 5.472 | 5.358 | 5.365 | 5,094,241 | -0.13(-2.43%) |
May 07, 2003 | 5.526 | 5.529 | 5.443 | 5.498 | 5,029,739 | -0.03(-0.50%) |
May 06, 2003 | 5.537 | 5.571 | 5.498 | 5.526 | 5,486,079 | +0.02(+0.45%) |
May 05, 2003 | 5.682 | 5.682 | 5.458 | 5.501 | 6,599,506 | -0.15(-2.72%) |
May 02, 2003 | 5.472 | 5.697 | 5.466 | 5.655 | 4,477,164 | +0.19(+3.47%) |
May 01, 2003 | 5.598 | 5.603 | 5.384 | 5.465 | 7,548,058 | -0.13(-2.38%) |
Apr 30, 2003 | 5.616 | 5.632 | 5.517 | 5.598 | 7,229,000 | -0.02(-0.31%) |
Apr 29, 2003 | 5.487 | 5.642 | 5.450 | 5.616 | 7,074,472 | +0.02(+0.44%) |
Apr 28, 2003 | 5.552 | 5.639 | 5.540 | 5.591 | 3,652,787 | +0.07(+1.23%) |
Apr 25, 2003 | 5.603 | 5.611 | 5.521 | 5.523 | 3,347,180 | -0.06(-1.04%) |
Apr 24, 2003 | 5.566 | 5.726 | 5.537 | 5.581 | 4,765,869 | -0.06(-0.98%) |
Apr 23, 2003 | 5.610 | 5.669 | 5.595 | 5.636 | 3,200,241 | +0.05(+0.91%) |
Apr 22, 2003 | 5.439 | 5.603 | 5.392 | 5.585 | 6,145,926 | +0.11(+2.09%) |
Apr 21, 2003 | 5.582 | 5.592 | 5.465 | 5.471 | 5,933,795 | -0.11(-1.97%) |
Apr 17, 2003 | 5.505 | 5.607 | 5.436 | 5.581 | 8,772,552 | +0.08(+1.37%) |
Apr 16, 2003 | 5.617 | 5.746 | 5.494 | 5.505 | 15,997,413 | -0.53(-8.75%) |
Apr 15, 2003 | 5.919 | 6.033 | 5.888 | 6.033 | 5,412,609 | +0.11(+1.93%) |
Apr 14, 2003 | 5.936 | 5.936 | 5.874 | 5.919 | 3,813,178 | -0.03(-0.44%) |
Apr 11, 2003 | 5.980 | 6.027 | 5.936 | 5.945 | 3,435,482 | +0.00(+0.00%) |
Apr 10, 2003 | 5.820 | 5.953 | 5.798 | 5.945 | 4,294,008 | +0.14(+2.50%) |
Apr 09, 2003 | 5.900 | 5.972 | 5.777 | 5.800 | 5,970,703 | -0.10(-1.62%) |
Apr 08, 2003 | 5.907 | 5.956 | 5.869 | 5.895 | 4,238,129 | -0.01(-0.20%) |
Apr 07, 2003 | 5.907 | 6.013 | 5.827 | 5.907 | 6,237,677 | +0.17(+2.96%) |
Apr 04, 2003 | 5.803 | 5.913 | 5.736 | 5.737 | 7,755,705 | -0.07(-1.12%) |
Apr 03, 2003 | 6.066 | 6.203 | 5.755 | 5.803 | 24,240,846 | -0.63(-9.74%) |
Apr 02, 2003 | 6.269 | 6.451 | 6.269 | 6.429 | 5,311,200 | +0.22(+3.50%) |
Apr 01, 2003 | 6.197 | 6.229 | 6.161 | 6.211 | 3,675,897 | +0.02(+0.37%) |
Mar 31, 2003 | 6.198 | 6.232 | 6.151 | 6.188 | 4,034,967 | -0.01(-0.16%) |
Mar 28, 2003 | 6.153 | 6.219 | 6.127 | 6.198 | 3,046,058 | +0.01(+0.21%) |
Mar 27, 2003 | 6.139 | 6.198 | 6.107 | 6.185 | 3,851,120 | -0.01(-0.09%) |
Mar 26, 2003 | 6.168 | 6.248 | 6.101 | 6.191 | 3,546,894 | +0.00(+0.02%) |
Mar 25, 2003 | 6.152 | 6.204 | 6.093 | 6.190 | 3,255,775 | +0.04(+0.61%) |
Mar 24, 2003 | 6.298 | 6.298 | 6.081 | 6.152 | 6,323,909 | -0.14(-2.30%) |
Mar 21, 2003 | 6.059 | 6.306 | 5.958 | 6.297 | 10,942,839 | +0.10(+1.69%) |
Mar 20, 2003 | 6.071 | 6.226 | 6.045 | 6.193 | 4,102,228 | +0.12(+2.01%) |
Mar 19, 2003 | 6.017 | 6.085 | 6.001 | 6.071 | 3,466,181 | +0.05(+0.89%) |
Mar 18, 2003 | 6.088 | 6.090 | 5.975 | 6.017 | 4,014,616 | -0.08(-1.35%) |
Mar 17, 2003 | 5.762 | 6.100 | 5.720 | 6.100 | 7,539,090 | +0.34(+5.86%) |
Mar 14, 2003 | 5.730 | 5.862 | 5.650 | 5.762 | 4,641,695 | +0.09(+1.58%) |
Mar 13, 2003 | 5.505 | 5.726 | 5.494 | 5.672 | 6,787,837 | +0.20(+3.63%) |
Mar 12, 2003 | 5.458 | 5.494 | 5.365 | 5.474 | 5,142,875 | +0.00(+0.03%) |
Mar 11, 2003 | 5.592 | 5.611 | 5.469 | 5.472 | 4,616,170 | -0.11(-1.92%) |
Mar 10, 2003 | 5.733 | 5.740 | 5.546 | 5.579 | 4,532,008 | -0.18(-3.17%) |
Mar 07, 2003 | 5.661 | 5.769 | 5.610 | 5.762 | 4,247,787 | +0.01(+0.20%) |
Mar 06, 2003 | 5.766 | 5.778 | 5.692 | 5.750 | 3,317,517 | -0.02(-0.28%) |
Mar 05, 2003 | 5.716 | 5.766 | 5.669 | 5.766 | 5,918,963 | +0.05(+0.89%) |
Mar 04, 2003 | 5.871 | 5.871 | 5.714 | 5.716 | 6,730,579 | -0.15(-2.55%) |