Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.202 | 6.312 | 6.164 | 6.198 | 18,781,368 | -0.01(-0.19%) |
Jun 27, 2003 | 6.269 | 6.353 | 6.141 | 6.210 | 24,948,082 | -0.07(-1.15%) |
Jun 26, 2003 | 6.124 | 6.295 | 6.079 | 6.283 | 25,504,450 | +0.19(+3.14%) |
Jun 25, 2003 | 6.176 | 6.200 | 6.074 | 6.091 | 29,473,238 | -0.08(-1.37%) |
Jun 24, 2003 | 6.202 | 6.295 | 6.102 | 6.176 | 27,097,010 | -0.03(-0.52%) |
Jun 23, 2003 | 6.207 | 6.277 | 6.124 | 6.208 | 26,162,290 | -0.08(-1.24%) |
Jun 20, 2003 | 6.390 | 6.407 | 6.114 | 6.286 | 36,265,320 | -0.08(-1.27%) |
Jun 19, 2003 | 6.229 | 6.584 | 6.203 | 6.367 | 89,209,472 | +0.21(+3.45%) |
Jun 18, 2003 | 5.755 | 6.207 | 5.741 | 6.155 | 57,454,812 | +0.33(+5.69%) |
Jun 17, 2003 | 5.855 | 5.864 | 5.731 | 5.824 | 29,184,474 | +0.02(+0.26%) |
Jun 16, 2003 | 5.686 | 5.862 | 5.665 | 5.808 | 28,278,166 | +0.12(+2.09%) |
Jun 13, 2003 | 5.778 | 5.851 | 5.639 | 5.689 | 23,691,546 | -0.10(-1.79%) |
Jun 12, 2003 | 5.760 | 5.808 | 5.689 | 5.793 | 26,856,082 | -0.01(-0.09%) |
Jun 11, 2003 | 5.717 | 5.831 | 5.614 | 5.798 | 39,735,148 | -0.00(-0.03%) |
Jun 10, 2003 | 5.762 | 5.839 | 5.698 | 5.800 | 28,644,632 | +0.07(+1.30%) |
Jun 09, 2003 | 5.684 | 5.939 | 5.658 | 5.726 | 41,766,076 | -0.06(-1.04%) |
Jun 06, 2003 | 6.105 | 6.145 | 5.777 | 5.786 | 55,075,684 | -0.23(-3.87%) |
Jun 05, 2003 | 5.907 | 6.088 | 5.896 | 6.019 | 34,408,640 | +0.03(+0.58%) |
Jun 04, 2003 | 5.976 | 6.027 | 5.883 | 5.984 | 38,718,380 | +0.00(+0.06%) |
Jun 03, 2003 | 5.714 | 6.029 | 5.676 | 5.981 | 70,025,976 | +0.23(+3.99%) |
Jun 02, 2003 | 5.845 | 5.858 | 5.676 | 5.751 | 47,616,772 | -0.03(-0.60%) |
May 30, 2003 | 5.629 | 5.833 | 5.626 | 5.786 | 51,453,356 | +0.18(+3.23%) |
May 29, 2003 | 5.465 | 5.700 | 5.412 | 5.605 | 55,345,604 | +0.19(+3.54%) |
May 28, 2003 | 5.450 | 5.524 | 5.389 | 5.413 | 25,736,680 | -0.07(-1.20%) |
May 27, 2003 | 5.258 | 5.486 | 5.248 | 5.479 | 29,595,298 | +0.15(+2.82%) |
May 23, 2003 | 5.312 | 5.362 | 5.270 | 5.329 | 30,155,434 | -0.08(-1.44%) |
May 22, 2003 | 5.450 | 5.519 | 5.350 | 5.407 | 39,647,012 | -0.01(-0.11%) |
May 21, 2003 | 5.294 | 5.476 | 5.291 | 5.412 | 35,172,012 | +0.07(+1.37%) |
May 20, 2003 | 5.234 | 5.386 | 5.222 | 5.339 | 44,885,384 | +0.12(+2.28%) |
May 19, 2003 | 5.363 | 5.396 | 5.220 | 5.220 | 52,832,532 | -0.01(-0.10%) |
May 16, 2003 | 5.172 | 5.355 | 5.167 | 5.225 | 48,724,868 | +0.01(+0.23%) |
May 15, 2003 | 5.160 | 5.255 | 5.101 | 5.213 | 68,720,736 | -0.11(-1.98%) |
May 14, 2003 | 5.417 | 5.441 | 5.272 | 5.319 | 32,651,982 | -0.09(-1.69%) |
May 13, 2003 | 5.326 | 5.434 | 5.312 | 5.410 | 41,321,332 | +0.04(+0.80%) |
May 12, 2003 | 5.281 | 5.384 | 5.258 | 5.367 | 42,257,500 | +0.00(+0.03%) |
May 09, 2003 | 5.327 | 5.388 | 5.260 | 5.365 | 44,640,928 | +0.12(+2.37%) |
May 08, 2003 | 5.398 | 5.422 | 5.194 | 5.241 | 72,316,968 | -0.27(-4.85%) |
May 07, 2003 | 5.651 | 5.691 | 5.448 | 5.508 | 45,151,248 | -0.15(-2.71%) |
May 06, 2003 | 5.517 | 5.686 | 5.495 | 5.662 | 34,231,784 | +0.06(+1.08%) |
May 05, 2003 | 5.529 | 5.686 | 5.493 | 5.601 | 31,816,996 | +0.06(+1.15%) |
May 02, 2003 | 5.553 | 5.562 | 5.420 | 5.538 | 36,820,240 | -0.02(-0.31%) |
May 01, 2003 | 5.508 | 5.615 | 5.424 | 5.555 | 31,852,946 | +0.06(+1.04%) |
Apr 30, 2003 | 5.467 | 5.595 | 5.436 | 5.498 | 37,213,956 | -0.00(-0.03%) |
Apr 29, 2003 | 5.413 | 5.553 | 5.355 | 5.500 | 38,714,320 | +0.14(+2.67%) |
Apr 28, 2003 | 5.350 | 5.424 | 5.288 | 5.357 | 44,028,656 | -0.01(-0.19%) |
Apr 25, 2003 | 5.570 | 5.582 | 5.301 | 5.367 | 58,445,776 | -0.26(-4.63%) |
Apr 24, 2003 | 5.760 | 5.846 | 5.576 | 5.627 | 74,532,872 | -0.06(-1.06%) |
Apr 23, 2003 | 5.814 | 5.829 | 5.660 | 5.688 | 58,418,812 | -0.04(-0.69%) |
Apr 22, 2003 | 5.612 | 5.738 | 5.600 | 5.727 | 47,526,024 | +0.06(+1.00%) |
Apr 21, 2003 | 5.696 | 5.796 | 5.624 | 5.670 | 37,307,892 | -0.01(-0.18%) |
Apr 17, 2003 | 5.527 | 5.722 | 5.491 | 5.681 | 45,650,788 | +0.04(+0.67%) |
Apr 16, 2003 | 5.774 | 5.810 | 5.626 | 5.643 | 34,564,908 | -0.06(-1.09%) |
Apr 15, 2003 | 5.648 | 5.776 | 5.632 | 5.705 | 32,857,828 | +0.00(+0.06%) |
Apr 14, 2003 | 5.489 | 5.743 | 5.458 | 5.701 | 40,275,572 | +0.20(+3.70%) |
Apr 11, 2003 | 5.665 | 5.679 | 5.410 | 5.498 | 26,616,314 | -0.07(-1.33%) |
Apr 10, 2003 | 5.529 | 5.629 | 5.484 | 5.572 | 32,029,802 | +0.02(+0.28%) |
Apr 09, 2003 | 5.605 | 5.648 | 5.367 | 5.557 | 70,521,168 | -0.03(-0.56%) |
Apr 08, 2003 | 5.750 | 5.855 | 5.551 | 5.588 | 69,424,960 | -0.31(-5.24%) |
Apr 07, 2003 | 6.176 | 6.252 | 5.886 | 5.896 | 40,370,956 | -0.02(-0.29%) |
Apr 04, 2003 | 5.996 | 6.010 | 5.859 | 5.914 | 36,272,280 | -0.01(-0.09%) |
Apr 03, 2003 | 5.958 | 6.091 | 5.864 | 5.919 | 56,574,308 | +0.02(+0.41%) |
Apr 02, 2003 | 6.260 | 6.272 | 5.831 | 5.895 | 90,454,992 | -0.31(-4.92%) |