Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.289 | 5.302 | 5.157 | 5.205 | 33,440,856 | -0.07(-1.28%) |
May 29, 2003 | 5.193 | 5.349 | 5.186 | 5.273 | 31,497,192 | +0.10(+1.98%) |
May 28, 2003 | 5.200 | 5.280 | 5.117 | 5.171 | 36,963,436 | -0.06(-1.13%) |
May 27, 2003 | 5.158 | 5.299 | 5.073 | 5.230 | 38,442,804 | +0.02(+0.40%) |
May 23, 2003 | 5.334 | 5.341 | 5.200 | 5.209 | 27,048,712 | -0.16(-2.94%) |
May 22, 2003 | 5.318 | 5.429 | 5.299 | 5.367 | 32,547,624 | +0.02(+0.45%) |
May 21, 2003 | 5.221 | 5.349 | 5.212 | 5.342 | 21,622,442 | +0.09(+1.75%) |
May 20, 2003 | 5.266 | 5.334 | 5.171 | 5.250 | 27,697,496 | +0.00(+0.03%) |
May 19, 2003 | 5.412 | 5.497 | 5.249 | 5.249 | 39,011,640 | -0.17(-3.20%) |
May 16, 2003 | 5.320 | 5.550 | 5.316 | 5.422 | 39,594,704 | +0.07(+1.33%) |
May 15, 2003 | 5.202 | 5.353 | 5.186 | 5.351 | 26,054,396 | +0.17(+3.25%) |
May 14, 2003 | 5.264 | 5.294 | 5.106 | 5.183 | 38,488,540 | -0.07(-1.42%) |
May 13, 2003 | 5.387 | 5.396 | 5.181 | 5.257 | 26,707,792 | -0.10(-1.78%) |
May 12, 2003 | 5.348 | 5.427 | 5.240 | 5.353 | 30,588,586 | -0.04(-0.80%) |
May 09, 2003 | 5.311 | 5.417 | 5.268 | 5.396 | 31,257,358 | +0.15(+2.95%) |
May 08, 2003 | 5.183 | 5.334 | 5.171 | 5.242 | 36,734,744 | -0.03(-0.66%) |
May 07, 2003 | 5.129 | 5.384 | 5.124 | 5.276 | 29,771,840 | +0.07(+1.40%) |
May 06, 2003 | 5.112 | 5.249 | 5.112 | 5.204 | 32,692,908 | +0.08(+1.63%) |
May 05, 2003 | 5.301 | 5.625 | 5.023 | 5.120 | 66,159,516 | -0.17(-3.18%) |
May 02, 2003 | 5.457 | 5.474 | 5.259 | 5.289 | 67,617,744 | -0.24(-4.27%) |
May 01, 2003 | 5.486 | 5.559 | 5.427 | 5.524 | 32,426,938 | -0.01(-0.16%) |
Apr 30, 2003 | 5.481 | 5.570 | 5.438 | 5.533 | 43,150,336 | +0.08(+1.43%) |
Apr 29, 2003 | 5.516 | 5.550 | 5.419 | 5.455 | 37,322,804 | -0.04(-0.76%) |
Apr 28, 2003 | 5.457 | 5.507 | 5.439 | 5.497 | 31,355,366 | -0.01(-0.13%) |
Apr 25, 2003 | 5.552 | 5.580 | 5.467 | 5.504 | 29,555,066 | -0.04(-0.78%) |
Apr 24, 2003 | 5.476 | 5.601 | 5.452 | 5.547 | 30,791,140 | -0.02(-0.44%) |
Apr 23, 2003 | 5.514 | 5.580 | 5.448 | 5.571 | 33,906,688 | +0.06(+1.17%) |
Apr 22, 2003 | 5.282 | 5.550 | 5.249 | 5.507 | 46,345,448 | +0.22(+4.10%) |
Apr 21, 2003 | 5.263 | 5.318 | 5.184 | 5.290 | 20,751,888 | +0.01(+0.10%) |
Apr 17, 2003 | 5.145 | 5.290 | 5.145 | 5.285 | 30,707,350 | +0.12(+2.39%) |
Apr 16, 2003 | 5.231 | 5.282 | 5.134 | 5.162 | 31,872,704 | -0.06(-1.06%) |
Apr 15, 2003 | 5.117 | 5.231 | 5.113 | 5.217 | 31,452,992 | +0.08(+1.66%) |
Apr 14, 2003 | 4.983 | 5.155 | 4.969 | 5.132 | 33,048,050 | +0.16(+3.28%) |
Apr 11, 2003 | 5.240 | 5.290 | 4.964 | 4.969 | 35,860,732 | -0.19(-3.67%) |
Apr 10, 2003 | 5.049 | 5.165 | 5.023 | 5.158 | 24,865,982 | +0.11(+2.27%) |
Apr 09, 2003 | 5.186 | 5.219 | 5.041 | 5.044 | 26,233,120 | -0.10(-1.92%) |
Apr 08, 2003 | 5.124 | 5.191 | 5.080 | 5.143 | 24,774,122 | +0.02(+0.30%) |
Apr 07, 2003 | 5.330 | 5.374 | 5.117 | 5.127 | 35,523,656 | -0.06(-1.07%) |
Apr 04, 2003 | 5.077 | 5.202 | 4.962 | 5.183 | 37,923,160 | +0.11(+2.19%) |
Apr 03, 2003 | 5.174 | 5.200 | 5.018 | 5.072 | 23,989,662 | -0.07(-1.32%) |
Apr 02, 2003 | 5.138 | 5.174 | 5.056 | 5.139 | 45,742,400 | +0.07(+1.30%) |
Apr 01, 2003 | 5.009 | 5.103 | 4.961 | 5.073 | 30,328,764 | +0.11(+2.31%) |
Mar 31, 2003 | 4.990 | 5.084 | 4.888 | 4.959 | 36,850,400 | -0.12(-2.32%) |
Mar 28, 2003 | 5.088 | 5.152 | 5.046 | 5.077 | 25,547,322 | -0.05(-1.01%) |
Mar 27, 2003 | 5.004 | 5.178 | 4.969 | 5.129 | 28,395,740 | +0.08(+1.65%) |
Mar 26, 2003 | 5.105 | 5.169 | 4.995 | 5.046 | 32,509,588 | -0.04(-0.75%) |
Mar 25, 2003 | 4.988 | 5.235 | 4.978 | 5.084 | 37,148,240 | +0.12(+2.41%) |
Mar 24, 2003 | 5.204 | 5.226 | 4.952 | 4.964 | 37,219,904 | -0.38(-7.08%) |
Mar 21, 2003 | 5.292 | 5.358 | 5.146 | 5.342 | 45,138,160 | +0.16(+3.15%) |
Mar 20, 2003 | 5.106 | 5.216 | 5.013 | 5.179 | 32,125,598 | -0.01(-0.17%) |
Mar 19, 2003 | 5.089 | 5.207 | 5.080 | 5.188 | 50,672,260 | +0.12(+2.36%) |
Mar 18, 2003 | 5.122 | 5.138 | 4.943 | 5.068 | 49,225,696 | -0.03(-0.54%) |
Mar 17, 2003 | 4.950 | 5.200 | 4.867 | 5.096 | 72,402,536 | +0.15(+3.05%) |
Mar 14, 2003 | 4.897 | 4.964 | 4.841 | 4.945 | 37,202,472 | +0.05(+0.92%) |
Mar 13, 2003 | 4.720 | 4.917 | 4.647 | 4.900 | 42,571,888 | +0.26(+5.65%) |
Mar 12, 2003 | 4.612 | 4.706 | 4.548 | 4.638 | 54,135,284 | -0.03(-0.56%) |
Mar 11, 2003 | 4.779 | 4.836 | 4.649 | 4.664 | 42,199,836 | -0.07(-1.57%) |
Mar 10, 2003 | 4.857 | 4.891 | 4.727 | 4.739 | 30,062,794 | -0.14(-2.91%) |
Mar 07, 2003 | 4.683 | 4.930 | 4.678 | 4.881 | 27,257,312 | +0.11(+2.33%) |
Mar 06, 2003 | 4.886 | 4.931 | 4.770 | 4.770 | 28,884,758 | -0.19(-3.85%) |
Mar 05, 2003 | 4.883 | 4.987 | 4.848 | 4.961 | 44,440,600 | +0.10(+2.00%) |
Mar 04, 2003 | 4.912 | 4.985 | 4.855 | 4.864 | 26,618,238 | -0.07(-1.41%) |