Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.340 | 5.464 | 5.309 | 5.370 | 38,101,820 | -0.00(-0.03%) |
Apr 29, 2003 | 5.287 | 5.424 | 5.230 | 5.372 | 39,637,980 | +0.14(+2.67%) |
Apr 28, 2003 | 5.225 | 5.297 | 5.164 | 5.232 | 45,079,104 | -0.01(-0.19%) |
Apr 25, 2003 | 5.441 | 5.452 | 5.178 | 5.242 | 59,840,192 | -0.25(-4.63%) |
Apr 24, 2003 | 5.626 | 5.710 | 5.446 | 5.496 | 76,311,096 | -0.06(-1.06%) |
Apr 23, 2003 | 5.678 | 5.693 | 5.528 | 5.555 | 59,812,588 | -0.04(-0.69%) |
Apr 22, 2003 | 5.481 | 5.604 | 5.469 | 5.594 | 48,659,916 | +0.06(+1.00%) |
Apr 21, 2003 | 5.564 | 5.661 | 5.493 | 5.538 | 38,197,996 | -0.01(-0.18%) |
Apr 17, 2003 | 5.398 | 5.589 | 5.363 | 5.548 | 46,739,936 | +0.04(+0.67%) |
Apr 16, 2003 | 5.639 | 5.675 | 5.494 | 5.511 | 35,389,568 | -0.06(-1.09%) |
Apr 15, 2003 | 5.516 | 5.641 | 5.501 | 5.572 | 33,641,760 | +0.00(+0.06%) |
Apr 14, 2003 | 5.361 | 5.609 | 5.331 | 5.569 | 41,236,476 | +0.20(+3.70%) |
Apr 11, 2003 | 5.533 | 5.547 | 5.284 | 5.370 | 27,251,334 | -0.07(-1.33%) |
Apr 10, 2003 | 5.400 | 5.498 | 5.356 | 5.442 | 32,793,978 | +0.02(+0.28%) |
Apr 09, 2003 | 5.474 | 5.516 | 5.242 | 5.427 | 72,203,688 | -0.03(-0.56%) |
Apr 08, 2003 | 5.616 | 5.719 | 5.422 | 5.457 | 71,081,320 | -0.30(-5.24%) |
Apr 07, 2003 | 6.032 | 6.106 | 5.749 | 5.759 | 41,334,140 | -0.02(-0.29%) |
Apr 04, 2003 | 5.857 | 5.870 | 5.723 | 5.776 | 37,137,676 | -0.01(-0.09%) |
Apr 03, 2003 | 5.820 | 5.949 | 5.727 | 5.781 | 57,924,076 | +0.02(+0.41%) |
Apr 02, 2003 | 6.114 | 6.126 | 5.695 | 5.757 | 92,613,096 | -0.30(-4.92%) |
Apr 01, 2003 | 6.148 | 6.172 | 6.028 | 6.055 | 33,821,052 | -0.01(-0.14%) |
Mar 31, 2003 | 6.190 | 6.214 | 6.060 | 6.064 | 36,276,788 | -0.25(-4.00%) |
Mar 28, 2003 | 6.316 | 6.362 | 6.215 | 6.316 | 27,430,698 | -0.02(-0.27%) |
Mar 27, 2003 | 6.384 | 6.402 | 6.311 | 6.333 | 35,900,540 | -0.14(-2.16%) |
Mar 26, 2003 | 6.514 | 6.527 | 6.426 | 6.473 | 26,994,782 | -0.06(-0.85%) |
Mar 25, 2003 | 6.418 | 6.564 | 6.360 | 6.529 | 34,640,644 | +0.11(+1.68%) |
Mar 24, 2003 | 6.401 | 6.536 | 6.350 | 6.421 | 34,466,712 | -0.18(-2.78%) |
Mar 21, 2003 | 6.640 | 6.660 | 6.535 | 6.605 | 44,873,820 | +0.10(+1.55%) |
Mar 20, 2003 | 6.394 | 6.569 | 6.332 | 6.503 | 51,703,384 | -0.09(-1.30%) |
Mar 19, 2003 | 6.586 | 6.625 | 6.461 | 6.589 | 38,245,620 | -0.02(-0.33%) |
Mar 18, 2003 | 6.566 | 6.623 | 6.453 | 6.611 | 36,596,352 | +0.04(+0.59%) |
Mar 17, 2003 | 6.210 | 6.729 | 6.209 | 6.573 | 62,037,020 | +0.26(+4.11%) |
Mar 14, 2003 | 6.374 | 6.387 | 6.217 | 6.313 | 55,737,080 | -0.04(-0.56%) |
Mar 13, 2003 | 6.040 | 6.350 | 6.022 | 6.348 | 63,898,624 | +0.43(+7.32%) |
Mar 12, 2003 | 5.767 | 5.929 | 5.735 | 5.916 | 36,058,596 | +0.10(+1.71%) |
Mar 11, 2003 | 5.793 | 5.890 | 5.749 | 5.816 | 34,558,112 | +0.05(+0.85%) |
Mar 10, 2003 | 5.941 | 5.951 | 5.730 | 5.767 | 40,475,668 | -0.16(-2.67%) |
Mar 07, 2003 | 5.794 | 5.961 | 5.761 | 5.926 | 34,834,772 | +0.03(+0.57%) |
Mar 06, 2003 | 5.863 | 5.954 | 5.830 | 5.892 | 37,480,528 | -0.09(-1.44%) |
Mar 05, 2003 | 5.804 | 6.062 | 5.804 | 5.978 | 50,854,768 | +0.18(+3.02%) |
Mar 04, 2003 | 5.710 | 5.847 | 5.633 | 5.803 | 37,024,576 | +0.07(+1.29%) |
Mar 03, 2003 | 5.882 | 5.981 | 5.712 | 5.729 | 36,351,340 | -0.10(-1.65%) |
Feb 28, 2003 | 5.784 | 5.946 | 5.742 | 5.825 | 39,883,764 | +0.06(+1.05%) |
Feb 27, 2003 | 5.644 | 5.781 | 5.599 | 5.764 | 42,978,348 | +0.13(+2.24%) |
Feb 26, 2003 | 5.831 | 5.852 | 5.628 | 5.638 | 40,207,028 | -0.22(-3.74%) |
Feb 25, 2003 | 5.858 | 5.879 | 5.727 | 5.857 | 37,514,664 | -0.07(-1.17%) |
Feb 24, 2003 | 5.887 | 6.003 | 5.845 | 5.926 | 31,383,086 | -0.01(-0.11%) |
Feb 21, 2003 | 5.831 | 5.985 | 5.771 | 5.932 | 48,721,064 | +0.09(+1.50%) |
Feb 20, 2003 | 5.895 | 5.961 | 5.801 | 5.845 | 43,553,928 | -0.14(-2.36%) |
Feb 19, 2003 | 5.924 | 5.988 | 5.862 | 5.986 | 31,861,002 | +0.03(+0.42%) |
Feb 18, 2003 | 5.894 | 5.990 | 5.848 | 5.961 | 44,836,880 | +0.12(+1.99%) |
Feb 14, 2003 | 5.742 | 5.845 | 5.496 | 5.845 | 83,423,744 | +0.13(+2.33%) |
Feb 13, 2003 | 6.158 | 6.165 | 5.565 | 5.712 | 119,732,336 | -0.45(-7.25%) |
Feb 12, 2003 | 6.315 | 6.443 | 6.124 | 6.158 | 59,574,520 | -0.18(-2.90%) |
Feb 11, 2003 | 6.476 | 6.529 | 6.271 | 6.342 | 60,149,800 | +0.01(+0.08%) |
Feb 10, 2003 | 6.148 | 6.345 | 6.136 | 6.337 | 41,850,644 | +0.23(+3.81%) |
Feb 07, 2003 | 6.183 | 6.224 | 6.082 | 6.104 | 32,642,884 | -0.06(-0.93%) |
Feb 06, 2003 | 6.098 | 6.207 | 6.091 | 6.162 | 30,551,926 | +0.05(+0.83%) |
Feb 05, 2003 | 6.220 | 6.315 | 6.081 | 6.111 | 31,814,694 | -0.05(-0.87%) |
Feb 04, 2003 | 6.192 | 6.239 | 6.098 | 6.165 | 33,227,962 | -0.12(-1.98%) |