Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.205 | 6.315 | 6.167 | 6.201 | 18,772,110 | -0.01(-0.19%) |
Jun 27, 2003 | 6.272 | 6.356 | 6.144 | 6.213 | 24,935,782 | -0.07(-1.15%) |
Jun 26, 2003 | 6.127 | 6.298 | 6.082 | 6.286 | 25,491,874 | +0.19(+3.14%) |
Jun 25, 2003 | 6.179 | 6.203 | 6.077 | 6.094 | 29,458,708 | -0.08(-1.37%) |
Jun 24, 2003 | 6.205 | 6.298 | 6.105 | 6.179 | 27,083,650 | -0.03(-0.53%) |
Jun 23, 2003 | 6.210 | 6.281 | 6.127 | 6.211 | 26,149,392 | -0.08(-1.24%) |
Jun 20, 2003 | 6.393 | 6.410 | 6.117 | 6.289 | 36,247,440 | -0.08(-1.27%) |
Jun 19, 2003 | 6.232 | 6.588 | 6.206 | 6.370 | 89,165,488 | +0.21(+3.45%) |
Jun 18, 2003 | 5.758 | 6.210 | 5.744 | 6.158 | 57,426,484 | +0.33(+5.69%) |
Jun 17, 2003 | 5.858 | 5.866 | 5.734 | 5.827 | 29,170,084 | +0.02(+0.26%) |
Jun 16, 2003 | 5.689 | 5.865 | 5.668 | 5.811 | 28,264,224 | +0.12(+2.09%) |
Jun 13, 2003 | 5.781 | 5.854 | 5.642 | 5.692 | 23,679,866 | -0.10(-1.79%) |
Jun 12, 2003 | 5.763 | 5.811 | 5.692 | 5.796 | 26,842,840 | -0.01(-0.09%) |
Jun 11, 2003 | 5.720 | 5.834 | 5.616 | 5.801 | 39,715,560 | -0.00(-0.03%) |
Jun 10, 2003 | 5.765 | 5.842 | 5.701 | 5.803 | 28,630,508 | +0.07(+1.30%) |
Jun 09, 2003 | 5.687 | 5.942 | 5.661 | 5.728 | 41,745,484 | -0.06(-1.04%) |
Jun 06, 2003 | 6.108 | 6.148 | 5.780 | 5.789 | 55,048,528 | -0.23(-3.87%) |
Jun 05, 2003 | 5.910 | 6.091 | 5.899 | 6.022 | 34,391,676 | +0.03(+0.58%) |
Jun 04, 2003 | 5.979 | 6.030 | 5.885 | 5.987 | 38,699,292 | +0.00(+0.06%) |
Jun 03, 2003 | 5.716 | 6.032 | 5.678 | 5.984 | 69,991,456 | +0.23(+3.99%) |
Jun 02, 2003 | 5.847 | 5.861 | 5.678 | 5.754 | 47,593,296 | -0.03(-0.60%) |
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%) |