Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.652 | 5.856 | 5.649 | 5.810 | 51,243,352 | +0.18(+3.23%) |
May 29, 2003 | 5.488 | 5.723 | 5.434 | 5.628 | 55,119,716 | +0.19(+3.54%) |
May 28, 2003 | 5.472 | 5.546 | 5.411 | 5.436 | 25,631,638 | -0.07(-1.20%) |
May 27, 2003 | 5.280 | 5.508 | 5.269 | 5.501 | 29,474,506 | +0.15(+2.82%) |
May 23, 2003 | 5.333 | 5.384 | 5.292 | 5.351 | 30,032,356 | -0.08(-1.44%) |
May 22, 2003 | 5.472 | 5.541 | 5.372 | 5.429 | 39,485,196 | -0.01(-0.11%) |
May 21, 2003 | 5.316 | 5.498 | 5.313 | 5.434 | 35,028,460 | +0.07(+1.37%) |
May 20, 2003 | 5.256 | 5.408 | 5.243 | 5.361 | 44,702,188 | +0.12(+2.28%) |
May 19, 2003 | 5.385 | 5.418 | 5.242 | 5.242 | 52,616,896 | -0.01(-0.10%) |
May 16, 2003 | 5.193 | 5.377 | 5.188 | 5.247 | 48,526,000 | +0.01(+0.23%) |
May 15, 2003 | 5.181 | 5.276 | 5.122 | 5.235 | 68,440,256 | -0.11(-1.98%) |
May 14, 2003 | 5.439 | 5.463 | 5.294 | 5.340 | 32,518,714 | -0.09(-1.69%) |
May 13, 2003 | 5.347 | 5.456 | 5.333 | 5.432 | 41,152,680 | +0.04(+0.80%) |
May 12, 2003 | 5.302 | 5.406 | 5.280 | 5.389 | 42,085,028 | +0.00(+0.03%) |
May 09, 2003 | 5.349 | 5.410 | 5.282 | 5.387 | 44,458,728 | +0.12(+2.37%) |
May 08, 2003 | 5.420 | 5.444 | 5.216 | 5.262 | 72,021,808 | -0.27(-4.85%) |
May 07, 2003 | 5.675 | 5.714 | 5.470 | 5.531 | 44,966,964 | -0.15(-2.71%) |
May 06, 2003 | 5.540 | 5.709 | 5.517 | 5.685 | 34,092,068 | +0.06(+1.08%) |
May 05, 2003 | 5.552 | 5.709 | 5.515 | 5.624 | 31,687,136 | +0.06(+1.15%) |
May 02, 2003 | 5.576 | 5.585 | 5.443 | 5.560 | 36,669,960 | -0.02(-0.31%) |
May 01, 2003 | 5.531 | 5.638 | 5.446 | 5.578 | 31,722,940 | +0.06(+1.04%) |
Apr 30, 2003 | 5.489 | 5.617 | 5.458 | 5.521 | 37,062,072 | -0.00(-0.03%) |
Apr 29, 2003 | 5.436 | 5.576 | 5.377 | 5.522 | 38,556,312 | +0.14(+2.67%) |
Apr 28, 2003 | 5.372 | 5.446 | 5.309 | 5.378 | 43,848,956 | -0.01(-0.19%) |
Apr 25, 2003 | 5.593 | 5.605 | 5.323 | 5.389 | 58,207,232 | -0.26(-4.63%) |
Apr 24, 2003 | 5.784 | 5.870 | 5.598 | 5.650 | 74,228,664 | -0.06(-1.06%) |
Apr 23, 2003 | 5.837 | 5.853 | 5.683 | 5.711 | 58,180,380 | -0.04(-0.69%) |
Apr 22, 2003 | 5.635 | 5.761 | 5.623 | 5.751 | 47,332,052 | +0.06(+1.00%) |
Apr 21, 2003 | 5.720 | 5.820 | 5.647 | 5.694 | 37,155,624 | -0.01(-0.18%) |
Apr 17, 2003 | 5.550 | 5.746 | 5.514 | 5.704 | 45,464,468 | +0.04(+0.67%) |
Apr 16, 2003 | 5.798 | 5.834 | 5.649 | 5.666 | 34,423,836 | -0.06(-1.09%) |
Apr 15, 2003 | 5.671 | 5.799 | 5.656 | 5.728 | 32,723,720 | +0.00(+0.06%) |
Apr 14, 2003 | 5.512 | 5.766 | 5.481 | 5.725 | 40,111,188 | +0.20(+3.70%) |
Apr 11, 2003 | 5.688 | 5.702 | 5.432 | 5.521 | 26,507,680 | -0.07(-1.33%) |
Apr 10, 2003 | 5.552 | 5.652 | 5.507 | 5.595 | 31,899,074 | +0.02(+0.28%) |
Apr 09, 2003 | 5.628 | 5.671 | 5.389 | 5.579 | 70,233,344 | -0.03(-0.56%) |
Apr 08, 2003 | 5.773 | 5.879 | 5.574 | 5.611 | 69,141,608 | -0.31(-5.24%) |
Apr 07, 2003 | 6.201 | 6.277 | 5.910 | 5.921 | 40,206,184 | -0.02(-0.29%) |
Apr 04, 2003 | 6.021 | 6.035 | 5.883 | 5.938 | 36,124,236 | -0.01(-0.09%) |
Apr 03, 2003 | 5.983 | 6.116 | 5.888 | 5.943 | 56,343,404 | +0.02(+0.41%) |
Apr 02, 2003 | 6.286 | 6.298 | 5.855 | 5.919 | 90,085,808 | -0.31(-4.92%) |
Apr 01, 2003 | 6.321 | 6.345 | 6.198 | 6.225 | 32,898,122 | -0.01(-0.14%) |
Mar 31, 2003 | 6.364 | 6.388 | 6.230 | 6.234 | 35,286,840 | -0.26(-4.00%) |
Mar 28, 2003 | 6.494 | 6.540 | 6.390 | 6.494 | 26,682,150 | -0.02(-0.27%) |
Mar 27, 2003 | 6.563 | 6.582 | 6.488 | 6.511 | 34,920,864 | -0.14(-2.16%) |
Mar 26, 2003 | 6.696 | 6.710 | 6.606 | 6.655 | 26,258,130 | -0.06(-0.85%) |
Mar 25, 2003 | 6.598 | 6.748 | 6.539 | 6.712 | 33,695,348 | +0.11(+1.68%) |
Mar 24, 2003 | 6.580 | 6.719 | 6.528 | 6.601 | 33,526,162 | -0.19(-2.78%) |
Mar 21, 2003 | 6.826 | 6.847 | 6.719 | 6.790 | 43,649,272 | +0.10(+1.55%) |
Mar 20, 2003 | 6.573 | 6.753 | 6.509 | 6.686 | 50,292,464 | -0.09(-1.30%) |
Mar 19, 2003 | 6.771 | 6.811 | 6.643 | 6.774 | 37,201,948 | -0.02(-0.33%) |
Mar 18, 2003 | 6.750 | 6.809 | 6.634 | 6.797 | 35,597,688 | +0.04(+0.59%) |
Mar 17, 2003 | 6.385 | 6.918 | 6.383 | 6.757 | 60,344,108 | +0.27(+4.11%) |
Mar 14, 2003 | 6.553 | 6.566 | 6.392 | 6.490 | 54,216,088 | -0.04(-0.56%) |
Mar 13, 2003 | 6.210 | 6.528 | 6.191 | 6.527 | 62,154,916 | +0.45(+7.32%) |
Mar 12, 2003 | 5.929 | 6.095 | 5.896 | 6.082 | 35,074,604 | +0.10(+1.71%) |
Mar 11, 2003 | 5.955 | 6.056 | 5.910 | 5.979 | 33,615,068 | +0.05(+0.85%) |
Mar 10, 2003 | 6.108 | 6.118 | 5.891 | 5.929 | 39,371,140 | -0.16(-2.67%) |
Mar 07, 2003 | 5.957 | 6.128 | 5.922 | 6.092 | 33,884,176 | +0.03(+0.57%) |
Mar 06, 2003 | 6.028 | 6.121 | 5.993 | 6.057 | 36,457,732 | -0.09(-1.44%) |
Mar 05, 2003 | 5.967 | 6.232 | 5.967 | 6.146 | 49,467,008 | +0.18(+3.02%) |
Mar 04, 2003 | 5.870 | 6.011 | 5.791 | 5.966 | 36,014,228 | +0.08(+1.29%) |