Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.043 | 5.056 | 4.917 | 4.964 | 35,069,100 | -0.06(-1.28%) |
May 29, 2003 | 4.952 | 5.101 | 4.945 | 5.028 | 33,030,800 | +0.10(+1.98%) |
May 28, 2003 | 4.959 | 5.035 | 4.879 | 4.931 | 38,763,196 | -0.06(-1.13%) |
May 27, 2003 | 4.919 | 5.053 | 4.838 | 4.987 | 40,314,592 | +0.02(+0.40%) |
May 23, 2003 | 5.086 | 5.093 | 4.959 | 4.967 | 28,365,722 | -0.15(-2.94%) |
May 22, 2003 | 5.071 | 5.177 | 5.053 | 5.117 | 34,132,376 | +0.02(+0.45%) |
May 21, 2003 | 4.979 | 5.101 | 4.970 | 5.094 | 22,675,246 | +0.09(+1.75%) |
May 20, 2003 | 5.022 | 5.086 | 4.931 | 5.007 | 29,046,096 | +0.00(+0.03%) |
May 19, 2003 | 5.160 | 5.242 | 5.005 | 5.005 | 40,911,128 | -0.17(-3.20%) |
May 16, 2003 | 5.073 | 5.293 | 5.069 | 5.171 | 41,522,580 | +0.07(+1.33%) |
May 15, 2003 | 4.960 | 5.104 | 4.945 | 5.103 | 27,322,992 | +0.16(+3.25%) |
May 14, 2003 | 5.020 | 5.048 | 4.869 | 4.942 | 40,362,556 | -0.07(-1.42%) |
May 13, 2003 | 5.137 | 5.146 | 4.940 | 5.013 | 28,008,202 | -0.09(-1.78%) |
May 12, 2003 | 5.099 | 5.175 | 4.997 | 5.104 | 32,077,954 | -0.04(-0.80%) |
May 09, 2003 | 5.065 | 5.165 | 5.023 | 5.146 | 32,779,288 | +0.15(+2.94%) |
May 08, 2003 | 4.942 | 5.086 | 4.931 | 4.998 | 38,523,372 | -0.03(-0.66%) |
May 07, 2003 | 4.891 | 5.134 | 4.886 | 5.031 | 31,221,440 | +0.07(+1.40%) |
May 06, 2003 | 4.874 | 5.005 | 4.874 | 4.962 | 34,284,736 | +0.08(+1.63%) |
May 05, 2003 | 5.055 | 5.364 | 4.790 | 4.883 | 69,380,840 | -0.16(-3.18%) |
May 02, 2003 | 5.203 | 5.220 | 5.015 | 5.043 | 70,910,072 | -0.22(-4.27%) |
May 01, 2003 | 5.232 | 5.301 | 5.175 | 5.268 | 34,005,816 | -0.01(-0.16%) |
Apr 30, 2003 | 5.227 | 5.311 | 5.185 | 5.276 | 45,251,336 | +0.07(+1.43%) |
Apr 29, 2003 | 5.260 | 5.293 | 5.167 | 5.202 | 39,140,060 | -0.04(-0.76%) |
Apr 28, 2003 | 5.203 | 5.251 | 5.187 | 5.242 | 32,882,068 | -0.01(-0.13%) |
Apr 25, 2003 | 5.294 | 5.321 | 5.213 | 5.248 | 30,994,110 | -0.04(-0.78%) |
Apr 24, 2003 | 5.222 | 5.341 | 5.198 | 5.289 | 32,290,368 | -0.02(-0.44%) |
Apr 23, 2003 | 5.258 | 5.321 | 5.195 | 5.313 | 35,557,616 | +0.06(+1.17%) |
Apr 22, 2003 | 5.036 | 5.293 | 5.005 | 5.251 | 48,602,020 | +0.21(+4.10%) |
Apr 21, 2003 | 5.018 | 5.071 | 4.944 | 5.045 | 21,762,302 | +0.00(+0.10%) |
Apr 17, 2003 | 4.906 | 5.045 | 4.906 | 5.040 | 32,202,500 | +0.12(+2.39%) |
Apr 16, 2003 | 4.988 | 5.036 | 4.896 | 4.922 | 33,424,594 | -0.05(-1.06%) |
Apr 15, 2003 | 4.879 | 4.988 | 4.876 | 4.975 | 32,984,448 | +0.08(+1.66%) |
Apr 14, 2003 | 4.752 | 4.916 | 4.739 | 4.894 | 34,657,168 | +0.16(+3.28%) |
Apr 11, 2003 | 4.997 | 5.045 | 4.734 | 4.739 | 37,606,800 | -0.18(-3.67%) |
Apr 10, 2003 | 4.815 | 4.926 | 4.790 | 4.919 | 26,076,714 | +0.11(+2.27%) |
Apr 09, 2003 | 4.945 | 4.977 | 4.806 | 4.810 | 27,510,418 | -0.09(-1.92%) |
Apr 08, 2003 | 4.886 | 4.950 | 4.845 | 4.904 | 25,980,382 | +0.01(+0.30%) |
Apr 07, 2003 | 5.083 | 5.124 | 4.879 | 4.889 | 37,253,312 | -0.05(-1.07%) |
Apr 04, 2003 | 4.841 | 4.960 | 4.732 | 4.942 | 39,769,648 | +0.11(+2.19%) |
Apr 03, 2003 | 4.934 | 4.959 | 4.785 | 4.836 | 25,157,724 | -0.06(-1.32%) |
Apr 02, 2003 | 4.899 | 4.934 | 4.821 | 4.901 | 47,969,608 | +0.06(+1.30%) |
Apr 01, 2003 | 4.777 | 4.866 | 4.730 | 4.838 | 31,805,482 | +0.11(+2.31%) |
Mar 31, 2003 | 4.759 | 4.848 | 4.661 | 4.729 | 38,644,656 | -0.11(-2.32%) |
Mar 28, 2003 | 4.851 | 4.912 | 4.811 | 4.841 | 26,791,228 | -0.05(-1.01%) |
Mar 27, 2003 | 4.772 | 4.937 | 4.739 | 4.891 | 29,778,336 | +0.08(+1.65%) |
Mar 26, 2003 | 4.868 | 4.929 | 4.763 | 4.811 | 34,092,488 | -0.04(-0.75%) |
Mar 25, 2003 | 4.757 | 4.992 | 4.747 | 4.848 | 38,956,996 | +0.11(+2.41%) |
Mar 24, 2003 | 4.962 | 4.984 | 4.722 | 4.734 | 39,032,152 | -0.36(-7.08%) |
Mar 21, 2003 | 5.046 | 5.109 | 4.907 | 5.094 | 47,335,952 | +0.16(+3.15%) |
Mar 20, 2003 | 4.869 | 4.974 | 4.780 | 4.939 | 33,689,804 | -0.01(-0.17%) |
Mar 19, 2003 | 4.853 | 4.965 | 4.845 | 4.947 | 53,139,508 | +0.11(+2.36%) |
Mar 18, 2003 | 4.884 | 4.899 | 4.714 | 4.833 | 51,622,512 | -0.03(-0.54%) |
Mar 17, 2003 | 4.721 | 4.959 | 4.641 | 4.859 | 75,927,832 | +0.14(+3.05%) |
Mar 14, 2003 | 4.669 | 4.734 | 4.616 | 4.716 | 39,013,868 | +0.04(+0.92%) |
Mar 13, 2003 | 4.501 | 4.689 | 4.431 | 4.673 | 44,644,724 | +0.25(+5.65%) |
Mar 12, 2003 | 4.398 | 4.487 | 4.337 | 4.423 | 56,771,144 | -0.02(-0.56%) |
Mar 11, 2003 | 4.557 | 4.611 | 4.433 | 4.448 | 44,254,556 | -0.07(-1.57%) |
Mar 10, 2003 | 4.631 | 4.664 | 4.507 | 4.519 | 31,526,560 | -0.14(-2.91%) |
Mar 07, 2003 | 4.466 | 4.701 | 4.461 | 4.654 | 28,584,478 | +0.11(+2.33%) |
Mar 06, 2003 | 4.659 | 4.702 | 4.548 | 4.548 | 30,291,164 | -0.18(-3.85%) |
Mar 05, 2003 | 4.656 | 4.755 | 4.623 | 4.730 | 46,604,428 | +0.09(+2.00%) |
Mar 04, 2003 | 4.684 | 4.754 | 4.630 | 4.638 | 27,914,288 | -0.07(-1.41%) |