Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.772 | 6.000 | 5.744 | 5.971 | 23,817,778 | +0.24(+4.17%) |
May 29, 2003 | 5.801 | 5.857 | 5.721 | 5.732 | 19,862,802 | -0.10(-1.66%) |
May 28, 2003 | 5.801 | 6.000 | 5.772 | 5.829 | 29,877,466 | +0.06(+1.08%) |
May 27, 2003 | 5.437 | 5.783 | 5.402 | 5.766 | 23,009,760 | +0.33(+6.07%) |
May 23, 2003 | 5.522 | 5.545 | 5.408 | 5.437 | 11,853,673 | -0.09(-1.65%) |
May 22, 2003 | 5.533 | 5.596 | 5.528 | 5.528 | 12,255,659 | +0.03(+0.52%) |
May 21, 2003 | 5.431 | 5.499 | 5.374 | 5.499 | 12,510,638 | +0.03(+0.52%) |
May 20, 2003 | 5.619 | 5.664 | 5.402 | 5.471 | 17,168,298 | -0.11(-2.04%) |
May 19, 2003 | 5.641 | 5.658 | 5.573 | 5.584 | 15,511,116 | -0.11(-2.00%) |
May 16, 2003 | 5.624 | 5.727 | 5.619 | 5.698 | 17,981,590 | +0.03(+0.60%) |
May 15, 2003 | 5.698 | 5.778 | 5.641 | 5.664 | 22,668,442 | -0.03(-0.60%) |
May 14, 2003 | 5.778 | 5.829 | 5.670 | 5.698 | 13,991,094 | -0.07(-1.18%) |
May 13, 2003 | 5.715 | 5.766 | 5.710 | 5.766 | 13,787,639 | +0.06(+1.00%) |
May 12, 2003 | 5.647 | 5.744 | 5.573 | 5.710 | 11,223,613 | +0.09(+1.52%) |
May 09, 2003 | 5.630 | 5.664 | 5.567 | 5.624 | 18,542,366 | -0.02(-0.30%) |
May 08, 2003 | 5.658 | 5.687 | 5.624 | 5.641 | 10,157,804 | -0.05(-0.80%) |
May 07, 2003 | 5.658 | 5.732 | 5.619 | 5.687 | 19,633,498 | -0.02(-0.30%) |
May 06, 2003 | 5.721 | 5.749 | 5.687 | 5.704 | 21,081,070 | -0.01(-0.20%) |
May 05, 2003 | 5.715 | 5.744 | 5.687 | 5.715 | 22,756,014 | +0.01(+0.10%) |
May 02, 2003 | 5.437 | 5.749 | 5.437 | 5.710 | 22,362,644 | +0.03(+0.60%) |
May 01, 2003 | 5.869 | 5.869 | 5.601 | 5.675 | 31,798,244 | -0.18(-3.11%) |
Apr 30, 2003 | 5.829 | 5.914 | 5.715 | 5.857 | 28,197,424 | -0.01(-0.19%) |
Apr 29, 2003 | 5.783 | 5.914 | 5.761 | 5.869 | 29,409,186 | +0.09(+1.57%) |
Apr 28, 2003 | 5.670 | 5.783 | 5.658 | 5.778 | 21,612,480 | +0.11(+2.01%) |
Apr 25, 2003 | 5.704 | 5.909 | 5.550 | 5.664 | 38,778,316 | -0.31(-5.14%) |
Apr 24, 2003 | 6.096 | 6.113 | 5.857 | 5.971 | 29,315,460 | -0.20(-3.31%) |
Apr 23, 2003 | 5.926 | 6.244 | 5.891 | 6.176 | 50,994,936 | +0.31(+5.23%) |
Apr 22, 2003 | 5.414 | 5.920 | 5.414 | 5.869 | 41,695,620 | +0.23(+4.03%) |
Apr 21, 2003 | 5.505 | 5.641 | 5.408 | 5.641 | 32,160,490 | +0.29(+5.42%) |
Apr 17, 2003 | 5.249 | 5.402 | 5.243 | 5.351 | 29,520,146 | +0.10(+1.95%) |
Apr 16, 2003 | 5.118 | 5.459 | 5.118 | 5.249 | 63,450,888 | +0.50(+10.54%) |
Apr 15, 2003 | 4.481 | 4.777 | 4.481 | 4.748 | 18,121,038 | -0.08(-1.65%) |
Apr 14, 2003 | 4.629 | 4.834 | 4.618 | 4.828 | 22,703,962 | +0.22(+4.81%) |
Apr 11, 2003 | 4.538 | 4.652 | 4.532 | 4.606 | 16,127,987 | +0.11(+2.53%) |
Apr 10, 2003 | 4.538 | 4.572 | 4.464 | 4.493 | 10,009,213 | -0.02(-0.50%) |
Apr 09, 2003 | 4.578 | 4.578 | 4.430 | 4.515 | 16,890,988 | +0.02(+0.51%) |
Apr 08, 2003 | 4.578 | 4.618 | 4.481 | 4.493 | 15,666,740 | -0.09(-1.86%) |
Apr 07, 2003 | 4.737 | 4.766 | 4.549 | 4.578 | 22,223,198 | +0.09(+2.03%) |
Apr 04, 2003 | 4.549 | 4.555 | 4.453 | 4.487 | 10,616,941 | +0.01(+0.13%) |
Apr 03, 2003 | 4.510 | 4.527 | 4.419 | 4.481 | 18,512,472 | +0.07(+1.68%) |
Apr 02, 2003 | 4.407 | 4.544 | 4.333 | 4.407 | 29,580,988 | +0.15(+3.61%) |
Apr 01, 2003 | 4.151 | 4.293 | 4.151 | 4.254 | 28,077,496 | -0.02(-0.53%) |
Mar 31, 2003 | 4.151 | 4.322 | 4.094 | 4.276 | 22,873,832 | +0.06(+1.48%) |
Mar 28, 2003 | 4.254 | 4.265 | 4.163 | 4.214 | 10,768,345 | -0.10(-2.24%) |
Mar 27, 2003 | 4.311 | 4.316 | 4.242 | 4.311 | 12,091,067 | -0.04(-0.92%) |
Mar 26, 2003 | 4.350 | 4.396 | 4.293 | 4.350 | 12,640,764 | +0.01(+0.26%) |
Mar 25, 2003 | 4.350 | 4.367 | 4.282 | 4.339 | 16,256,355 | +0.04(+0.93%) |
Mar 24, 2003 | 4.407 | 4.413 | 4.242 | 4.299 | 22,617,798 | -0.26(-5.74%) |
Mar 21, 2003 | 4.424 | 4.566 | 4.345 | 4.561 | 30,544,454 | +0.30(+6.93%) |
Mar 20, 2003 | 4.299 | 4.356 | 4.140 | 4.265 | 18,747,756 | -0.07(-1.70%) |
Mar 19, 2003 | 4.265 | 4.379 | 4.208 | 4.339 | 31,342,272 | +0.05(+1.06%) |
Mar 18, 2003 | 4.203 | 4.322 | 4.123 | 4.293 | 34,252,188 | +0.20(+5.01%) |
Mar 17, 2003 | 3.810 | 4.123 | 3.753 | 4.089 | 42,965,060 | +0.24(+6.36%) |
Mar 14, 2003 | 4.055 | 4.055 | 3.816 | 3.844 | 47,892,996 | -0.21(-5.19%) |
Mar 13, 2003 | 4.180 | 4.203 | 3.941 | 4.055 | 40,687,664 | +0.03(+0.71%) |
Mar 12, 2003 | 3.890 | 4.055 | 3.844 | 4.026 | 42,747,536 | +0.27(+7.27%) |
Mar 11, 2003 | 3.981 | 4.106 | 3.742 | 3.753 | 48,647,204 | -0.22(-5.58%) |
Mar 10, 2003 | 4.146 | 4.146 | 3.964 | 3.975 | 28,544,370 | -0.13(-3.19%) |
Mar 07, 2003 | 4.094 | 4.208 | 4.043 | 4.106 | 42,604,044 | -0.13(-3.09%) |
Mar 06, 2003 | 4.379 | 4.407 | 4.220 | 4.237 | 20,063,268 | -0.18(-3.99%) |
Mar 05, 2003 | 4.402 | 4.436 | 4.345 | 4.413 | 17,561,140 | +0.01(+0.26%) |
Mar 04, 2003 | 4.549 | 4.549 | 4.356 | 4.402 | 32,571,620 | -0.19(-4.09%) |