Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.600 | 5.739 | 5.597 | 5.739 | 24,565,930 | +0.14(+2.42%) |
May 29, 2003 | 5.427 | 5.633 | 5.385 | 5.603 | 36,199,704 | +0.18(+3.37%) |
May 28, 2003 | 5.527 | 5.574 | 5.418 | 5.421 | 25,414,646 | -0.15(-2.64%) |
May 27, 2003 | 5.571 | 5.689 | 5.471 | 5.568 | 24,239,212 | -0.10(-1.77%) |
May 23, 2003 | 5.506 | 5.736 | 5.491 | 5.668 | 24,309,174 | +0.20(+3.72%) |
May 22, 2003 | 5.385 | 5.494 | 5.356 | 5.465 | 14,544,343 | +0.04(+0.65%) |
May 21, 2003 | 5.279 | 5.462 | 5.271 | 5.430 | 23,151,402 | +0.08(+1.54%) |
May 20, 2003 | 5.168 | 5.362 | 5.168 | 5.347 | 22,008,232 | +0.18(+3.48%) |
May 19, 2003 | 5.235 | 5.282 | 5.156 | 5.168 | 20,098,532 | -0.17(-3.15%) |
May 16, 2003 | 5.170 | 5.438 | 5.153 | 5.335 | 47,130,464 | +0.20(+3.90%) |
May 15, 2003 | 5.061 | 5.176 | 5.020 | 5.135 | 16,684,985 | +0.07(+1.45%) |
May 14, 2003 | 5.000 | 5.088 | 4.938 | 5.061 | 19,828,192 | +0.08(+1.66%) |
May 13, 2003 | 4.844 | 5.003 | 4.832 | 4.979 | 18,164,382 | +0.13(+2.67%) |
May 12, 2003 | 4.897 | 4.900 | 4.761 | 4.849 | 21,398,948 | -0.01(-0.24%) |
May 09, 2003 | 4.785 | 4.873 | 4.776 | 4.861 | 15,260,947 | +0.07(+1.54%) |
May 08, 2003 | 4.717 | 4.849 | 4.711 | 4.788 | 17,829,514 | -0.06(-1.27%) |
May 07, 2003 | 4.858 | 4.882 | 4.779 | 4.849 | 17,052,116 | -0.02(-0.48%) |
May 06, 2003 | 4.929 | 5.006 | 4.844 | 4.873 | 22,248,344 | -0.06(-1.14%) |
May 05, 2003 | 5.006 | 5.038 | 4.844 | 4.929 | 19,185,626 | -0.01(-0.18%) |
May 02, 2003 | 4.926 | 4.985 | 4.844 | 4.938 | 21,550,080 | +0.00(+0.00%) |
May 01, 2003 | 5.020 | 5.032 | 4.855 | 4.938 | 17,447,098 | -0.08(-1.64%) |
Apr 30, 2003 | 5.076 | 5.135 | 5.000 | 5.020 | 22,883,778 | -0.04(-0.76%) |
Apr 29, 2003 | 4.976 | 5.079 | 4.941 | 5.059 | 24,287,778 | +0.07(+1.36%) |
Apr 28, 2003 | 4.811 | 5.044 | 4.802 | 4.991 | 26,387,326 | +0.18(+3.73%) |
Apr 25, 2003 | 4.829 | 4.917 | 4.767 | 4.811 | 22,617,514 | -0.06(-1.33%) |
Apr 24, 2003 | 4.817 | 5.112 | 4.741 | 4.876 | 60,290,844 | -0.13(-2.65%) |
Apr 23, 2003 | 4.682 | 5.041 | 4.623 | 5.008 | 103,817,232 | +0.94(+23.17%) |
Apr 22, 2003 | 4.031 | 4.078 | 3.960 | 4.066 | 32,574,572 | -0.03(-0.72%) |
Apr 21, 2003 | 4.166 | 4.196 | 4.087 | 4.096 | 17,233,814 | -0.09(-2.25%) |
Apr 17, 2003 | 4.022 | 4.240 | 3.981 | 4.190 | 33,350,950 | +0.17(+4.17%) |
Apr 16, 2003 | 4.093 | 4.107 | 3.972 | 4.022 | 25,075,704 | -0.02(-0.51%) |
Apr 15, 2003 | 4.146 | 4.146 | 4.004 | 4.043 | 34,192,536 | -0.09(-2.28%) |
Apr 14, 2003 | 4.137 | 4.166 | 4.075 | 4.137 | 18,030,570 | +0.00(+0.00%) |
Apr 11, 2003 | 4.225 | 4.243 | 4.137 | 4.137 | 28,258,988 | -0.08(-1.89%) |
Apr 10, 2003 | 4.290 | 4.290 | 4.087 | 4.216 | 35,016,800 | -0.10(-2.39%) |
Apr 09, 2003 | 4.449 | 4.455 | 4.314 | 4.319 | 26,475,968 | -0.13(-2.91%) |
Apr 08, 2003 | 4.375 | 4.470 | 4.375 | 4.449 | 22,415,100 | +0.07(+1.68%) |
Apr 07, 2003 | 4.564 | 4.587 | 4.372 | 4.375 | 29,829,062 | -0.09(-1.91%) |
Apr 04, 2003 | 4.517 | 4.546 | 4.370 | 4.461 | 34,237,704 | +0.06(+1.34%) |
Apr 03, 2003 | 4.711 | 4.720 | 4.387 | 4.402 | 38,099,216 | -0.28(-5.92%) |
Apr 02, 2003 | 4.791 | 4.794 | 4.643 | 4.679 | 27,776,722 | -0.14(-2.99%) |
Apr 01, 2003 | 4.897 | 4.917 | 4.732 | 4.823 | 16,579,702 | +0.05(+1.11%) |
Mar 31, 2003 | 4.888 | 4.891 | 4.767 | 4.770 | 103,550,968 | -0.17(-3.46%) |
Mar 28, 2003 | 4.970 | 4.970 | 4.867 | 4.941 | 10,489,927 | -0.01(-0.18%) |
Mar 27, 2003 | 4.970 | 4.988 | 4.876 | 4.950 | 12,057,286 | -0.05(-1.00%) |
Mar 26, 2003 | 4.964 | 5.014 | 4.826 | 5.000 | 21,622,420 | +0.04(+0.71%) |
Mar 25, 2003 | 4.900 | 5.014 | 4.879 | 4.964 | 10,762,983 | +0.07(+1.38%) |
Mar 24, 2003 | 4.902 | 4.947 | 4.802 | 4.897 | 10,072,191 | -0.06(-1.13%) |
Mar 21, 2003 | 4.964 | 4.964 | 4.852 | 4.953 | 18,617,438 | +0.05(+1.02%) |
Mar 20, 2003 | 4.894 | 4.991 | 4.861 | 4.902 | 15,240,230 | -0.08(-1.65%) |
Mar 19, 2003 | 5.079 | 5.079 | 4.920 | 4.985 | 12,192,116 | -0.06(-1.28%) |
Mar 18, 2003 | 5.020 | 5.103 | 4.929 | 5.050 | 10,957,248 | -0.02(-0.46%) |
Mar 17, 2003 | 4.741 | 5.094 | 4.726 | 5.073 | 20,032,986 | +0.31(+6.49%) |
Mar 14, 2003 | 4.852 | 4.861 | 4.661 | 4.764 | 23,192,836 | -0.04(-0.86%) |
Mar 13, 2003 | 4.941 | 4.964 | 4.726 | 4.805 | 19,597,250 | +0.06(+1.18%) |
Mar 12, 2003 | 4.744 | 4.770 | 4.638 | 4.749 | 20,691,854 | +0.04(+0.75%) |
Mar 11, 2003 | 5.003 | 5.003 | 4.711 | 4.714 | 28,649,554 | -0.23(-4.70%) |
Mar 10, 2003 | 5.156 | 5.156 | 4.941 | 4.947 | 17,382,910 | -0.21(-4.05%) |
Mar 07, 2003 | 5.176 | 5.232 | 5.088 | 5.156 | 16,720,305 | -0.13(-2.40%) |
Mar 06, 2003 | 5.459 | 5.459 | 5.262 | 5.282 | 11,617,135 | -0.18(-3.24%) |
Mar 05, 2003 | 5.359 | 5.465 | 5.324 | 5.459 | 12,390,116 | +0.14(+2.54%) |
Mar 04, 2003 | 5.477 | 5.477 | 5.324 | 5.324 | 11,780,153 | -0.12(-2.27%) |