Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 6.230 | 6.341 | 6.192 | 6.227 | 18,695,492 | -0.01(-0.19%) |
Jun 27, 2003 | 6.298 | 6.383 | 6.169 | 6.239 | 24,834,010 | -0.07(-1.15%) |
Jun 26, 2003 | 6.152 | 6.324 | 6.107 | 6.312 | 25,387,832 | +0.19(+3.14%) |
Jun 25, 2003 | 6.204 | 6.229 | 6.102 | 6.119 | 29,338,474 | -0.08(-1.37%) |
Jun 24, 2003 | 6.230 | 6.324 | 6.130 | 6.204 | 26,973,110 | -0.03(-0.53%) |
Jun 23, 2003 | 6.235 | 6.306 | 6.152 | 6.237 | 26,042,666 | -0.08(-1.24%) |
Jun 20, 2003 | 6.419 | 6.436 | 6.142 | 6.315 | 36,099,500 | -0.08(-1.27%) |
Jun 19, 2003 | 6.258 | 6.615 | 6.232 | 6.396 | 88,801,568 | +0.21(+3.45%) |
Jun 18, 2003 | 5.781 | 6.235 | 5.768 | 6.183 | 57,192,104 | +0.33(+5.69%) |
Jun 17, 2003 | 5.882 | 5.891 | 5.757 | 5.850 | 29,051,028 | +0.02(+0.26%) |
Jun 16, 2003 | 5.712 | 5.889 | 5.691 | 5.835 | 28,148,866 | +0.12(+2.09%) |
Jun 13, 2003 | 5.805 | 5.878 | 5.665 | 5.716 | 23,583,218 | -0.10(-1.79%) |
Jun 12, 2003 | 5.787 | 5.835 | 5.716 | 5.819 | 26,733,284 | -0.01(-0.09%) |
Jun 11, 2003 | 5.743 | 5.858 | 5.639 | 5.825 | 39,553,464 | -0.00(-0.03%) |
Jun 10, 2003 | 5.788 | 5.866 | 5.724 | 5.826 | 28,513,656 | +0.07(+1.30%) |
Jun 09, 2003 | 5.710 | 5.967 | 5.684 | 5.752 | 41,575,104 | -0.06(-1.04%) |
Jun 06, 2003 | 6.133 | 6.173 | 5.804 | 5.813 | 54,823,852 | -0.23(-3.87%) |
Jun 05, 2003 | 5.934 | 6.116 | 5.923 | 6.046 | 34,251,308 | +0.03(+0.58%) |
Jun 04, 2003 | 6.003 | 6.055 | 5.910 | 6.012 | 38,541,344 | +0.00(+0.06%) |
Jun 03, 2003 | 5.740 | 6.057 | 5.702 | 6.008 | 69,705,792 | +0.23(+3.99%) |
Jun 02, 2003 | 5.871 | 5.885 | 5.702 | 5.778 | 47,399,048 | -0.03(-0.60%) |
May 30, 2003 | 5.655 | 5.859 | 5.651 | 5.813 | 51,218,088 | +0.18(+3.23%) |
May 29, 2003 | 5.490 | 5.726 | 5.437 | 5.631 | 55,092,540 | +0.19(+3.54%) |
May 28, 2003 | 5.475 | 5.549 | 5.414 | 5.438 | 25,619,000 | -0.07(-1.20%) |
May 27, 2003 | 5.282 | 5.511 | 5.272 | 5.504 | 29,459,974 | +0.15(+2.82%) |
May 23, 2003 | 5.336 | 5.386 | 5.295 | 5.353 | 30,017,550 | -0.08(-1.44%) |
May 22, 2003 | 5.475 | 5.544 | 5.374 | 5.431 | 39,465,728 | -0.01(-0.11%) |
May 21, 2003 | 5.319 | 5.501 | 5.315 | 5.437 | 35,011,192 | +0.07(+1.37%) |
May 20, 2003 | 5.258 | 5.411 | 5.246 | 5.364 | 44,680,148 | +0.12(+2.28%) |
May 19, 2003 | 5.388 | 5.421 | 5.244 | 5.244 | 52,590,956 | -0.01(-0.10%) |
May 16, 2003 | 5.196 | 5.379 | 5.191 | 5.249 | 48,502,076 | +0.01(+0.23%) |
May 15, 2003 | 5.184 | 5.279 | 5.125 | 5.237 | 68,406,512 | -0.11(-1.98%) |
May 14, 2003 | 5.442 | 5.466 | 5.296 | 5.343 | 32,502,682 | -0.09(-1.69%) |
May 13, 2003 | 5.350 | 5.459 | 5.336 | 5.435 | 41,132,392 | +0.04(+0.80%) |
May 12, 2003 | 5.305 | 5.409 | 5.282 | 5.392 | 42,064,280 | +0.00(+0.03%) |
May 09, 2003 | 5.352 | 5.412 | 5.284 | 5.390 | 44,436,812 | +0.12(+2.37%) |
May 08, 2003 | 5.423 | 5.447 | 5.218 | 5.265 | 71,986,304 | -0.27(-4.85%) |
May 07, 2003 | 5.677 | 5.717 | 5.473 | 5.534 | 44,944,796 | -0.15(-2.71%) |
May 06, 2003 | 5.542 | 5.712 | 5.520 | 5.688 | 34,075,264 | +0.06(+1.08%) |
May 05, 2003 | 5.554 | 5.712 | 5.518 | 5.627 | 31,671,514 | +0.06(+1.15%) |
May 02, 2003 | 5.579 | 5.587 | 5.445 | 5.563 | 36,651,880 | -0.02(-0.31%) |
May 01, 2003 | 5.534 | 5.641 | 5.449 | 5.580 | 31,707,302 | +0.06(+1.04%) |
Apr 30, 2003 | 5.492 | 5.620 | 5.461 | 5.523 | 37,043,800 | -0.00(-0.03%) |
Apr 29, 2003 | 5.438 | 5.579 | 5.379 | 5.525 | 38,537,304 | +0.14(+2.67%) |
Apr 28, 2003 | 5.374 | 5.449 | 5.312 | 5.381 | 43,827,336 | -0.01(-0.19%) |
Apr 25, 2003 | 5.596 | 5.608 | 5.326 | 5.392 | 58,178,536 | -0.26(-4.63%) |
Apr 24, 2003 | 5.787 | 5.873 | 5.601 | 5.653 | 74,192,072 | -0.06(-1.06%) |
Apr 23, 2003 | 5.840 | 5.856 | 5.686 | 5.714 | 58,151,696 | -0.04(-0.69%) |
Apr 22, 2003 | 5.638 | 5.764 | 5.625 | 5.754 | 47,308,716 | +0.06(+1.00%) |
Apr 21, 2003 | 5.722 | 5.823 | 5.650 | 5.696 | 37,137,304 | -0.01(-0.18%) |
Apr 17, 2003 | 5.553 | 5.748 | 5.516 | 5.707 | 45,442,052 | +0.04(+0.67%) |
Apr 16, 2003 | 5.800 | 5.837 | 5.651 | 5.669 | 34,406,864 | -0.06(-1.09%) |
Apr 15, 2003 | 5.674 | 5.802 | 5.658 | 5.731 | 32,707,588 | +0.00(+0.06%) |
Apr 14, 2003 | 5.515 | 5.769 | 5.483 | 5.728 | 40,091,412 | +0.20(+3.70%) |
Apr 11, 2003 | 5.691 | 5.705 | 5.435 | 5.523 | 26,494,612 | -0.07(-1.33%) |
Apr 10, 2003 | 5.554 | 5.655 | 5.509 | 5.598 | 31,883,348 | +0.02(+0.28%) |
Apr 09, 2003 | 5.631 | 5.674 | 5.392 | 5.582 | 70,198,720 | -0.03(-0.56%) |
Apr 08, 2003 | 5.776 | 5.882 | 5.577 | 5.613 | 69,107,520 | -0.31(-5.24%) |
Apr 07, 2003 | 6.204 | 6.280 | 5.913 | 5.923 | 40,186,364 | -0.02(-0.29%) |
Apr 04, 2003 | 6.024 | 6.038 | 5.886 | 5.941 | 36,106,428 | -0.01(-0.09%) |
Apr 03, 2003 | 5.986 | 6.119 | 5.891 | 5.946 | 56,315,624 | +0.02(+0.41%) |
Apr 02, 2003 | 6.289 | 6.301 | 5.858 | 5.922 | 90,041,392 | -0.31(-4.92%) |