Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.632 | 5.835 | 5.628 | 5.789 | 51,427,988 | +0.18(+3.23%) |
May 29, 2003 | 5.468 | 5.703 | 5.414 | 5.608 | 55,318,316 | +0.19(+3.54%) |
May 28, 2003 | 5.452 | 5.527 | 5.392 | 5.416 | 25,723,990 | -0.07(-1.20%) |
May 27, 2003 | 5.261 | 5.489 | 5.250 | 5.482 | 29,580,706 | +0.15(+2.82%) |
May 23, 2003 | 5.314 | 5.364 | 5.273 | 5.332 | 30,140,566 | -0.08(-1.44%) |
May 22, 2003 | 5.452 | 5.521 | 5.352 | 5.409 | 39,627,464 | -0.01(-0.11%) |
May 21, 2003 | 5.297 | 5.478 | 5.294 | 5.415 | 35,154,672 | +0.07(+1.37%) |
May 20, 2003 | 5.237 | 5.389 | 5.225 | 5.342 | 44,863,256 | +0.12(+2.28%) |
May 19, 2003 | 5.366 | 5.399 | 5.223 | 5.223 | 52,806,480 | -0.01(-0.10%) |
May 16, 2003 | 5.175 | 5.357 | 5.169 | 5.228 | 48,700,844 | +0.01(+0.23%) |
May 15, 2003 | 5.162 | 5.257 | 5.104 | 5.216 | 68,686,848 | -0.11(-1.98%) |
May 14, 2003 | 5.420 | 5.444 | 5.275 | 5.321 | 32,635,882 | -0.09(-1.69%) |
May 13, 2003 | 5.328 | 5.437 | 5.314 | 5.413 | 41,300,960 | +0.04(+0.80%) |
May 12, 2003 | 5.283 | 5.387 | 5.261 | 5.370 | 42,236,664 | +0.00(+0.03%) |
May 09, 2003 | 5.330 | 5.390 | 5.263 | 5.368 | 44,618,920 | +0.12(+2.37%) |
May 08, 2003 | 5.401 | 5.425 | 5.197 | 5.244 | 72,281,312 | -0.27(-4.85%) |
May 07, 2003 | 5.654 | 5.694 | 5.451 | 5.511 | 45,128,984 | -0.15(-2.71%) |
May 06, 2003 | 5.520 | 5.689 | 5.497 | 5.665 | 34,214,908 | +0.06(+1.08%) |
May 05, 2003 | 5.532 | 5.689 | 5.495 | 5.604 | 31,801,308 | +0.06(+1.15%) |
May 02, 2003 | 5.556 | 5.565 | 5.423 | 5.540 | 36,802,084 | -0.02(-0.31%) |
May 01, 2003 | 5.511 | 5.618 | 5.426 | 5.558 | 31,837,242 | +0.06(+1.04%) |
Apr 30, 2003 | 5.470 | 5.597 | 5.439 | 5.501 | 37,195,608 | -0.00(-0.03%) |
Apr 29, 2003 | 5.416 | 5.556 | 5.357 | 5.502 | 38,695,236 | +0.14(+2.67%) |
Apr 28, 2003 | 5.352 | 5.426 | 5.290 | 5.359 | 44,006,948 | -0.01(-0.19%) |
Apr 25, 2003 | 5.573 | 5.585 | 5.304 | 5.370 | 58,416,960 | -0.26(-4.63%) |
Apr 24, 2003 | 5.763 | 5.849 | 5.578 | 5.630 | 74,496,120 | -0.06(-1.06%) |
Apr 23, 2003 | 5.816 | 5.832 | 5.663 | 5.690 | 58,390,012 | -0.04(-0.69%) |
Apr 22, 2003 | 5.615 | 5.741 | 5.602 | 5.730 | 47,502,592 | +0.06(+1.00%) |
Apr 21, 2003 | 5.699 | 5.799 | 5.627 | 5.673 | 37,289,500 | -0.01(-0.18%) |
Apr 17, 2003 | 5.530 | 5.725 | 5.494 | 5.684 | 45,628,280 | +0.04(+0.67%) |
Apr 16, 2003 | 5.777 | 5.813 | 5.628 | 5.646 | 34,547,868 | -0.06(-1.09%) |
Apr 15, 2003 | 5.651 | 5.778 | 5.635 | 5.708 | 32,841,628 | +0.00(+0.06%) |
Apr 14, 2003 | 5.492 | 5.746 | 5.461 | 5.704 | 40,255,712 | +0.20(+3.70%) |
Apr 11, 2003 | 5.668 | 5.682 | 5.413 | 5.501 | 26,603,190 | -0.07(-1.33%) |
Apr 10, 2003 | 5.532 | 5.632 | 5.487 | 5.575 | 32,014,010 | +0.02(+0.28%) |
Apr 09, 2003 | 5.608 | 5.651 | 5.370 | 5.559 | 70,486,400 | -0.03(-0.56%) |
Apr 08, 2003 | 5.753 | 5.858 | 5.554 | 5.590 | 69,390,736 | -0.31(-5.24%) |
Apr 07, 2003 | 6.179 | 6.255 | 5.889 | 5.899 | 40,351,052 | -0.02(-0.29%) |
Apr 04, 2003 | 5.999 | 6.013 | 5.862 | 5.917 | 36,254,396 | -0.01(-0.09%) |
Apr 03, 2003 | 5.961 | 6.094 | 5.866 | 5.922 | 56,546,416 | +0.02(+0.41%) |
Apr 02, 2003 | 6.263 | 6.275 | 5.834 | 5.898 | 90,410,392 | -0.31(-4.92%) |
Apr 01, 2003 | 6.298 | 6.322 | 6.175 | 6.203 | 33,016,656 | -0.01(-0.14%) |
Mar 31, 2003 | 6.341 | 6.365 | 6.208 | 6.212 | 35,413,984 | -0.26(-4.00%) |
Mar 28, 2003 | 6.470 | 6.517 | 6.367 | 6.470 | 26,778,288 | -0.02(-0.27%) |
Mar 27, 2003 | 6.539 | 6.558 | 6.465 | 6.488 | 35,046,688 | -0.14(-2.16%) |
Mar 26, 2003 | 6.672 | 6.686 | 6.583 | 6.631 | 26,352,740 | -0.06(-0.85%) |
Mar 25, 2003 | 6.574 | 6.724 | 6.515 | 6.688 | 33,816,756 | +0.11(+1.68%) |
Mar 24, 2003 | 6.557 | 6.695 | 6.505 | 6.577 | 33,646,960 | -0.19(-2.78%) |
Mar 21, 2003 | 6.802 | 6.822 | 6.695 | 6.765 | 43,806,544 | +0.10(+1.55%) |
Mar 20, 2003 | 6.550 | 6.729 | 6.486 | 6.662 | 50,473,676 | -0.09(-1.30%) |
Mar 19, 2003 | 6.746 | 6.786 | 6.619 | 6.750 | 37,335,988 | -0.02(-0.33%) |
Mar 18, 2003 | 6.726 | 6.784 | 6.610 | 6.772 | 35,725,948 | +0.04(+0.59%) |
Mar 17, 2003 | 6.362 | 6.893 | 6.360 | 6.733 | 60,561,536 | +0.27(+4.11%) |
Mar 14, 2003 | 6.529 | 6.543 | 6.369 | 6.467 | 54,411,436 | -0.04(-0.56%) |
Mar 13, 2003 | 6.187 | 6.505 | 6.168 | 6.503 | 62,378,868 | +0.44(+7.32%) |
Mar 12, 2003 | 5.908 | 6.074 | 5.875 | 6.060 | 35,200,980 | +0.10(+1.71%) |
Mar 11, 2003 | 5.934 | 6.034 | 5.889 | 5.958 | 33,736,188 | +0.05(+0.85%) |
Mar 10, 2003 | 6.086 | 6.096 | 5.870 | 5.908 | 39,513,000 | -0.16(-2.67%) |
Mar 07, 2003 | 5.935 | 6.106 | 5.901 | 6.070 | 34,006,264 | +0.03(+0.57%) |
Mar 06, 2003 | 6.006 | 6.099 | 5.972 | 6.036 | 36,589,096 | -0.09(-1.44%) |
Mar 05, 2003 | 5.946 | 6.210 | 5.946 | 6.124 | 49,645,244 | +0.18(+3.02%) |
Mar 04, 2003 | 5.849 | 5.989 | 5.770 | 5.944 | 36,143,988 | +0.08(+1.29%) |