Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.842 | 6.072 | 5.813 | 6.044 | 23,531,966 | +0.24(+4.17%) |
May 29, 2003 | 5.871 | 5.929 | 5.790 | 5.802 | 19,624,448 | -0.10(-1.66%) |
May 28, 2003 | 5.871 | 6.072 | 5.842 | 5.900 | 29,518,938 | +0.06(+1.08%) |
May 27, 2003 | 5.503 | 5.854 | 5.468 | 5.836 | 22,733,644 | +0.33(+6.07%) |
May 23, 2003 | 5.589 | 5.612 | 5.474 | 5.503 | 11,711,429 | -0.09(-1.65%) |
May 22, 2003 | 5.600 | 5.664 | 5.595 | 5.595 | 12,108,592 | +0.03(+0.52%) |
May 21, 2003 | 5.497 | 5.566 | 5.439 | 5.566 | 12,360,510 | +0.03(+0.52%) |
May 20, 2003 | 5.687 | 5.733 | 5.468 | 5.537 | 16,962,278 | -0.12(-2.04%) |
May 19, 2003 | 5.710 | 5.727 | 5.641 | 5.652 | 15,324,982 | -0.12(-2.00%) |
May 16, 2003 | 5.693 | 5.796 | 5.687 | 5.767 | 17,765,812 | +0.03(+0.60%) |
May 15, 2003 | 5.767 | 5.848 | 5.710 | 5.733 | 22,396,420 | -0.03(-0.60%) |
May 14, 2003 | 5.848 | 5.900 | 5.739 | 5.767 | 13,823,201 | -0.07(-1.18%) |
May 13, 2003 | 5.785 | 5.836 | 5.779 | 5.836 | 13,622,187 | +0.06(+1.00%) |
May 12, 2003 | 5.716 | 5.813 | 5.641 | 5.779 | 11,088,930 | +0.09(+1.52%) |
May 09, 2003 | 5.698 | 5.733 | 5.635 | 5.693 | 18,319,858 | -0.02(-0.30%) |
May 08, 2003 | 5.727 | 5.756 | 5.693 | 5.710 | 10,035,911 | -0.05(-0.80%) |
May 07, 2003 | 5.727 | 5.802 | 5.687 | 5.756 | 19,397,896 | -0.02(-0.30%) |
May 06, 2003 | 5.790 | 5.819 | 5.756 | 5.773 | 20,828,098 | -0.01(-0.20%) |
May 05, 2003 | 5.785 | 5.813 | 5.756 | 5.785 | 22,482,942 | +0.01(+0.10%) |
May 02, 2003 | 5.503 | 5.819 | 5.503 | 5.779 | 22,094,292 | +0.03(+0.60%) |
May 01, 2003 | 5.940 | 5.940 | 5.669 | 5.744 | 31,416,666 | -0.18(-3.11%) |
Apr 30, 2003 | 5.900 | 5.986 | 5.785 | 5.929 | 27,859,056 | -0.01(-0.19%) |
Apr 29, 2003 | 5.854 | 5.986 | 5.831 | 5.940 | 29,056,276 | +0.09(+1.57%) |
Apr 28, 2003 | 5.739 | 5.854 | 5.727 | 5.848 | 21,353,130 | +0.12(+2.01%) |
Apr 25, 2003 | 5.773 | 5.980 | 5.618 | 5.733 | 38,312,976 | -0.31(-5.14%) |
Apr 24, 2003 | 6.170 | 6.188 | 5.929 | 6.044 | 28,963,674 | -0.21(-3.31%) |
Apr 23, 2003 | 5.998 | 6.320 | 5.963 | 6.251 | 50,383,000 | +0.31(+5.23%) |
Apr 22, 2003 | 5.480 | 5.992 | 5.480 | 5.940 | 41,195,272 | +0.23(+4.03%) |
Apr 21, 2003 | 5.572 | 5.710 | 5.474 | 5.710 | 31,774,564 | +0.29(+5.42%) |
Apr 17, 2003 | 5.313 | 5.468 | 5.307 | 5.416 | 29,165,904 | +0.10(+1.95%) |
Apr 16, 2003 | 5.180 | 5.526 | 5.180 | 5.313 | 62,689,476 | +0.51(+10.54%) |
Apr 15, 2003 | 4.536 | 4.835 | 4.536 | 4.806 | 17,903,586 | -0.08(-1.65%) |
Apr 14, 2003 | 4.685 | 4.892 | 4.674 | 4.887 | 22,431,516 | +0.22(+4.81%) |
Apr 11, 2003 | 4.593 | 4.708 | 4.587 | 4.662 | 15,934,451 | +0.12(+2.53%) |
Apr 10, 2003 | 4.593 | 4.628 | 4.518 | 4.547 | 9,889,103 | -0.02(-0.50%) |
Apr 09, 2003 | 4.633 | 4.633 | 4.484 | 4.570 | 16,688,296 | +0.02(+0.51%) |
Apr 08, 2003 | 4.633 | 4.674 | 4.536 | 4.547 | 15,478,740 | -0.09(-1.86%) |
Apr 07, 2003 | 4.795 | 4.823 | 4.605 | 4.633 | 21,956,520 | +0.09(+2.03%) |
Apr 04, 2003 | 4.605 | 4.610 | 4.507 | 4.541 | 10,489,538 | +0.01(+0.13%) |
Apr 03, 2003 | 4.564 | 4.582 | 4.472 | 4.536 | 18,290,324 | +0.07(+1.68%) |
Apr 02, 2003 | 4.461 | 4.599 | 4.386 | 4.461 | 29,226,018 | +0.16(+3.61%) |
Apr 01, 2003 | 4.202 | 4.346 | 4.202 | 4.305 | 27,740,568 | -0.02(-0.53%) |
Mar 31, 2003 | 4.202 | 4.374 | 4.144 | 4.328 | 22,599,346 | +0.06(+1.48%) |
Mar 28, 2003 | 4.305 | 4.317 | 4.213 | 4.265 | 10,639,125 | -0.10(-2.24%) |
Mar 27, 2003 | 4.363 | 4.369 | 4.294 | 4.363 | 11,945,974 | -0.04(-0.92%) |
Mar 26, 2003 | 4.403 | 4.449 | 4.346 | 4.403 | 12,489,075 | +0.01(+0.26%) |
Mar 25, 2003 | 4.403 | 4.420 | 4.334 | 4.392 | 16,061,279 | +0.04(+0.93%) |
Mar 24, 2003 | 4.461 | 4.467 | 4.294 | 4.351 | 22,346,384 | -0.26(-5.74%) |
Mar 21, 2003 | 4.478 | 4.622 | 4.397 | 4.616 | 30,177,922 | +0.30(+6.93%) |
Mar 20, 2003 | 4.351 | 4.409 | 4.190 | 4.317 | 18,522,784 | -0.07(-1.70%) |
Mar 19, 2003 | 4.317 | 4.432 | 4.259 | 4.392 | 30,966,166 | +0.05(+1.06%) |
Mar 18, 2003 | 4.254 | 4.374 | 4.173 | 4.346 | 33,841,164 | +0.21(+5.01%) |
Mar 17, 2003 | 3.856 | 4.173 | 3.799 | 4.138 | 42,449,480 | +0.25(+6.36%) |
Mar 14, 2003 | 4.104 | 4.104 | 3.862 | 3.891 | 47,318,280 | -0.21(-5.19%) |
Mar 13, 2003 | 4.231 | 4.254 | 3.989 | 4.104 | 40,199,412 | +0.03(+0.71%) |
Mar 12, 2003 | 3.937 | 4.104 | 3.891 | 4.075 | 42,234,568 | +0.28(+7.27%) |
Mar 11, 2003 | 4.029 | 4.156 | 3.787 | 3.799 | 48,063,440 | -0.22(-5.58%) |
Mar 10, 2003 | 4.196 | 4.196 | 4.012 | 4.023 | 28,201,838 | -0.13(-3.19%) |
Mar 07, 2003 | 4.144 | 4.259 | 4.092 | 4.156 | 42,092,796 | -0.13(-3.09%) |
Mar 06, 2003 | 4.432 | 4.461 | 4.271 | 4.288 | 19,822,508 | -0.18(-3.99%) |
Mar 05, 2003 | 4.455 | 4.490 | 4.397 | 4.467 | 17,350,406 | +0.01(+0.26%) |
Mar 04, 2003 | 4.605 | 4.605 | 4.409 | 4.455 | 32,180,760 | -0.19(-4.09%) |