Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.655 | 5.859 | 5.651 | 5.813 | 51,218,088 | +0.18(+3.23%) |
May 29, 2003 | 5.490 | 5.726 | 5.437 | 5.631 | 55,092,540 | +0.19(+3.54%) |
May 28, 2003 | 5.475 | 5.549 | 5.414 | 5.438 | 25,619,000 | -0.07(-1.20%) |
May 27, 2003 | 5.282 | 5.511 | 5.272 | 5.504 | 29,459,974 | +0.15(+2.82%) |
May 23, 2003 | 5.336 | 5.386 | 5.295 | 5.353 | 30,017,550 | -0.08(-1.44%) |
May 22, 2003 | 5.475 | 5.544 | 5.374 | 5.431 | 39,465,728 | -0.01(-0.11%) |
May 21, 2003 | 5.319 | 5.501 | 5.315 | 5.437 | 35,011,192 | +0.07(+1.37%) |
May 20, 2003 | 5.258 | 5.411 | 5.246 | 5.364 | 44,680,148 | +0.12(+2.28%) |
May 19, 2003 | 5.388 | 5.421 | 5.244 | 5.244 | 52,590,956 | -0.01(-0.10%) |
May 16, 2003 | 5.196 | 5.379 | 5.191 | 5.249 | 48,502,076 | +0.01(+0.23%) |
May 15, 2003 | 5.184 | 5.279 | 5.125 | 5.237 | 68,406,512 | -0.11(-1.98%) |
May 14, 2003 | 5.442 | 5.466 | 5.296 | 5.343 | 32,502,682 | -0.09(-1.69%) |
May 13, 2003 | 5.350 | 5.459 | 5.336 | 5.435 | 41,132,392 | +0.04(+0.80%) |
May 12, 2003 | 5.305 | 5.409 | 5.282 | 5.392 | 42,064,280 | +0.00(+0.03%) |
May 09, 2003 | 5.352 | 5.412 | 5.284 | 5.390 | 44,436,812 | +0.12(+2.37%) |
May 08, 2003 | 5.423 | 5.447 | 5.218 | 5.265 | 71,986,304 | -0.27(-4.85%) |
May 07, 2003 | 5.677 | 5.717 | 5.473 | 5.534 | 44,944,796 | -0.15(-2.71%) |
May 06, 2003 | 5.542 | 5.712 | 5.520 | 5.688 | 34,075,264 | +0.06(+1.08%) |
May 05, 2003 | 5.554 | 5.712 | 5.518 | 5.627 | 31,671,514 | +0.06(+1.15%) |
May 02, 2003 | 5.579 | 5.587 | 5.445 | 5.563 | 36,651,880 | -0.02(-0.31%) |
May 01, 2003 | 5.534 | 5.641 | 5.449 | 5.580 | 31,707,302 | +0.06(+1.04%) |
Apr 30, 2003 | 5.492 | 5.620 | 5.461 | 5.523 | 37,043,800 | -0.00(-0.03%) |
Apr 29, 2003 | 5.438 | 5.579 | 5.379 | 5.525 | 38,537,304 | +0.14(+2.67%) |
Apr 28, 2003 | 5.374 | 5.449 | 5.312 | 5.381 | 43,827,336 | -0.01(-0.19%) |
Apr 25, 2003 | 5.596 | 5.608 | 5.326 | 5.392 | 58,178,536 | -0.26(-4.63%) |
Apr 24, 2003 | 5.787 | 5.873 | 5.601 | 5.653 | 74,192,072 | -0.06(-1.06%) |
Apr 23, 2003 | 5.840 | 5.856 | 5.686 | 5.714 | 58,151,696 | -0.04(-0.69%) |
Apr 22, 2003 | 5.638 | 5.764 | 5.625 | 5.754 | 47,308,716 | +0.06(+1.00%) |
Apr 21, 2003 | 5.722 | 5.823 | 5.650 | 5.696 | 37,137,304 | -0.01(-0.18%) |
Apr 17, 2003 | 5.553 | 5.748 | 5.516 | 5.707 | 45,442,052 | +0.04(+0.67%) |
Apr 16, 2003 | 5.800 | 5.837 | 5.651 | 5.669 | 34,406,864 | -0.06(-1.09%) |
Apr 15, 2003 | 5.674 | 5.802 | 5.658 | 5.731 | 32,707,588 | +0.00(+0.06%) |
Apr 14, 2003 | 5.515 | 5.769 | 5.483 | 5.728 | 40,091,412 | +0.20(+3.70%) |
Apr 11, 2003 | 5.691 | 5.705 | 5.435 | 5.523 | 26,494,612 | -0.07(-1.33%) |
Apr 10, 2003 | 5.554 | 5.655 | 5.509 | 5.598 | 31,883,348 | +0.02(+0.28%) |
Apr 09, 2003 | 5.631 | 5.674 | 5.392 | 5.582 | 70,198,720 | -0.03(-0.56%) |
Apr 08, 2003 | 5.776 | 5.882 | 5.577 | 5.613 | 69,107,520 | -0.31(-5.24%) |
Apr 07, 2003 | 6.204 | 6.280 | 5.913 | 5.923 | 40,186,364 | -0.02(-0.29%) |
Apr 04, 2003 | 6.024 | 6.038 | 5.886 | 5.941 | 36,106,428 | -0.01(-0.09%) |
Apr 03, 2003 | 5.986 | 6.119 | 5.891 | 5.946 | 56,315,624 | +0.02(+0.41%) |
Apr 02, 2003 | 6.289 | 6.301 | 5.858 | 5.922 | 90,041,392 | -0.31(-4.92%) |
Apr 01, 2003 | 6.324 | 6.348 | 6.201 | 6.228 | 32,881,902 | -0.01(-0.14%) |
Mar 31, 2003 | 6.367 | 6.391 | 6.233 | 6.237 | 35,269,444 | -0.26(-4.00%) |
Mar 28, 2003 | 6.497 | 6.544 | 6.393 | 6.497 | 26,668,996 | -0.02(-0.27%) |
Mar 27, 2003 | 6.566 | 6.585 | 6.492 | 6.514 | 34,903,648 | -0.14(-2.16%) |
Mar 26, 2003 | 6.700 | 6.713 | 6.609 | 6.658 | 26,245,184 | -0.06(-0.85%) |
Mar 25, 2003 | 6.601 | 6.752 | 6.542 | 6.715 | 33,678,736 | +0.11(+1.68%) |
Mar 24, 2003 | 6.584 | 6.723 | 6.532 | 6.604 | 33,509,632 | -0.19(-2.78%) |
Mar 21, 2003 | 6.830 | 6.850 | 6.722 | 6.793 | 43,627,752 | +0.10(+1.55%) |
Mar 20, 2003 | 6.577 | 6.757 | 6.512 | 6.689 | 50,267,672 | -0.09(-1.30%) |
Mar 19, 2003 | 6.774 | 6.814 | 6.646 | 6.778 | 37,183,604 | -0.02(-0.33%) |
Mar 18, 2003 | 6.753 | 6.812 | 6.637 | 6.800 | 35,580,136 | +0.04(+0.59%) |
Mar 17, 2003 | 6.388 | 6.921 | 6.386 | 6.760 | 60,314,360 | +0.27(+4.11%) |
Mar 14, 2003 | 6.556 | 6.570 | 6.395 | 6.493 | 54,189,360 | -0.04(-0.56%) |
Mar 13, 2003 | 6.213 | 6.532 | 6.194 | 6.530 | 62,124,272 | +0.45(+7.32%) |
Mar 12, 2003 | 5.932 | 6.098 | 5.899 | 6.085 | 35,057,312 | +0.10(+1.71%) |
Mar 11, 2003 | 5.958 | 6.059 | 5.913 | 5.982 | 33,598,496 | +0.05(+0.85%) |
Mar 10, 2003 | 6.111 | 6.121 | 5.894 | 5.932 | 39,351,732 | -0.16(-2.67%) |
Mar 07, 2003 | 5.960 | 6.131 | 5.925 | 6.095 | 33,867,472 | +0.03(+0.57%) |
Mar 06, 2003 | 6.031 | 6.124 | 5.996 | 6.060 | 36,439,760 | -0.09(-1.44%) |
Mar 05, 2003 | 5.970 | 6.235 | 5.970 | 6.149 | 49,442,624 | +0.18(+3.02%) |
Mar 04, 2003 | 5.873 | 6.014 | 5.793 | 5.968 | 35,996,472 | +0.08(+1.29%) |