Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.147 | 6.299 | 6.144 | 6.299 | 22,380,666 | +0.15(+2.42%) |
May 29, 2003 | 5.956 | 6.183 | 5.911 | 6.150 | 32,979,558 | +0.20(+3.37%) |
May 28, 2003 | 6.066 | 6.118 | 5.947 | 5.950 | 23,153,884 | -0.16(-2.64%) |
May 27, 2003 | 6.115 | 6.244 | 6.005 | 6.112 | 22,083,012 | -0.11(-1.77%) |
May 23, 2003 | 6.044 | 6.296 | 6.028 | 6.221 | 22,146,750 | +0.22(+3.72%) |
May 22, 2003 | 5.911 | 6.031 | 5.879 | 5.998 | 13,250,549 | +0.04(+0.65%) |
May 21, 2003 | 5.795 | 5.995 | 5.785 | 5.960 | 21,091,966 | +0.09(+1.54%) |
May 20, 2003 | 5.672 | 5.885 | 5.672 | 5.869 | 20,050,486 | +0.20(+3.48%) |
May 19, 2003 | 5.746 | 5.798 | 5.659 | 5.672 | 18,310,666 | -0.18(-3.15%) |
May 16, 2003 | 5.675 | 5.969 | 5.656 | 5.856 | 42,937,968 | +0.22(+3.90%) |
May 15, 2003 | 5.556 | 5.682 | 5.510 | 5.637 | 15,200,770 | +0.08(+1.45%) |
May 14, 2003 | 5.488 | 5.585 | 5.420 | 5.556 | 18,064,374 | +0.09(+1.66%) |
May 13, 2003 | 5.317 | 5.491 | 5.304 | 5.465 | 16,548,567 | +0.14(+2.67%) |
May 12, 2003 | 5.375 | 5.378 | 5.226 | 5.323 | 19,495,402 | -0.01(-0.24%) |
May 09, 2003 | 5.252 | 5.349 | 5.242 | 5.336 | 13,903,408 | +0.08(+1.54%) |
May 08, 2003 | 5.178 | 5.323 | 5.171 | 5.255 | 16,243,487 | -0.07(-1.28%) |
May 07, 2003 | 5.333 | 5.359 | 5.245 | 5.323 | 15,535,244 | -0.03(-0.48%) |
May 06, 2003 | 5.410 | 5.494 | 5.317 | 5.349 | 20,269,240 | -0.06(-1.14%) |
May 05, 2003 | 5.494 | 5.530 | 5.317 | 5.410 | 17,478,968 | -0.01(-0.18%) |
May 02, 2003 | 5.407 | 5.472 | 5.317 | 5.420 | 19,633,090 | +0.00(+0.00%) |
May 01, 2003 | 5.510 | 5.523 | 5.329 | 5.420 | 15,895,090 | -0.09(-1.64%) |
Apr 30, 2003 | 5.572 | 5.637 | 5.488 | 5.510 | 20,848,150 | -0.04(-0.76%) |
Apr 29, 2003 | 5.462 | 5.575 | 5.423 | 5.552 | 22,127,258 | +0.07(+1.36%) |
Apr 28, 2003 | 5.281 | 5.536 | 5.271 | 5.478 | 24,040,040 | +0.20(+3.73%) |
Apr 25, 2003 | 5.300 | 5.397 | 5.233 | 5.281 | 20,605,572 | -0.07(-1.33%) |
Apr 24, 2003 | 5.287 | 5.611 | 5.203 | 5.352 | 54,927,664 | -0.15(-2.65%) |
Apr 23, 2003 | 5.139 | 5.533 | 5.074 | 5.498 | 94,582,160 | +1.03(+23.17%) |
Apr 22, 2003 | 4.425 | 4.476 | 4.347 | 4.463 | 29,676,898 | -0.03(-0.72%) |
Apr 21, 2003 | 4.573 | 4.606 | 4.486 | 4.496 | 15,700,779 | -0.10(-2.25%) |
Apr 17, 2003 | 4.415 | 4.654 | 4.370 | 4.599 | 30,384,214 | +0.18(+4.17%) |
Apr 16, 2003 | 4.492 | 4.509 | 4.360 | 4.415 | 22,845,092 | -0.02(-0.51%) |
Apr 15, 2003 | 4.551 | 4.551 | 4.395 | 4.437 | 31,150,936 | -0.10(-2.28%) |
Apr 14, 2003 | 4.541 | 4.573 | 4.473 | 4.541 | 16,426,659 | +0.00(+0.00%) |
Apr 11, 2003 | 4.638 | 4.657 | 4.541 | 4.541 | 25,745,206 | -0.09(-1.89%) |
Apr 10, 2003 | 4.709 | 4.709 | 4.486 | 4.628 | 31,901,878 | -0.11(-2.39%) |
Apr 09, 2003 | 4.883 | 4.890 | 4.735 | 4.741 | 24,120,796 | -0.14(-2.91%) |
Apr 08, 2003 | 4.803 | 4.906 | 4.803 | 4.883 | 20,421,162 | +0.08(+1.68%) |
Apr 07, 2003 | 5.010 | 5.035 | 4.799 | 4.803 | 27,175,616 | -0.09(-1.91%) |
Apr 04, 2003 | 4.958 | 4.990 | 4.796 | 4.896 | 31,192,088 | +0.06(+1.34%) |
Apr 03, 2003 | 5.171 | 5.181 | 4.816 | 4.832 | 34,710,096 | -0.30(-5.92%) |
Apr 02, 2003 | 5.258 | 5.262 | 5.097 | 5.136 | 25,305,842 | -0.16(-2.99%) |
Apr 01, 2003 | 5.375 | 5.397 | 5.194 | 5.294 | 15,104,853 | +0.06(+1.11%) |
Mar 31, 2003 | 5.365 | 5.368 | 5.233 | 5.236 | 94,339,576 | -0.19(-3.46%) |
Mar 28, 2003 | 5.456 | 5.456 | 5.342 | 5.423 | 9,556,794 | -0.01(-0.18%) |
Mar 27, 2003 | 5.456 | 5.475 | 5.352 | 5.433 | 10,984,729 | -0.05(-1.00%) |
Mar 26, 2003 | 5.449 | 5.504 | 5.297 | 5.488 | 19,698,996 | +0.04(+0.71%) |
Mar 25, 2003 | 5.378 | 5.504 | 5.355 | 5.449 | 9,805,561 | +0.07(+1.38%) |
Mar 24, 2003 | 5.381 | 5.430 | 5.271 | 5.375 | 9,176,218 | -0.06(-1.13%) |
Mar 21, 2003 | 5.449 | 5.449 | 5.326 | 5.436 | 16,961,322 | +0.05(+1.02%) |
Mar 20, 2003 | 5.371 | 5.478 | 5.336 | 5.381 | 13,884,534 | -0.09(-1.65%) |
Mar 19, 2003 | 5.575 | 5.575 | 5.401 | 5.472 | 11,107,565 | -0.07(-1.28%) |
Mar 18, 2003 | 5.510 | 5.601 | 5.410 | 5.543 | 9,982,545 | -0.03(-0.46%) |
Mar 17, 2003 | 5.203 | 5.591 | 5.187 | 5.569 | 18,250,950 | +0.34(+6.49%) |
Mar 14, 2003 | 5.326 | 5.336 | 5.116 | 5.229 | 21,129,714 | -0.05(-0.86%) |
Mar 13, 2003 | 5.423 | 5.449 | 5.187 | 5.275 | 17,853,974 | +0.06(+1.18%) |
Mar 12, 2003 | 5.207 | 5.236 | 5.090 | 5.213 | 18,851,208 | +0.04(+0.75%) |
Mar 11, 2003 | 5.491 | 5.491 | 5.171 | 5.174 | 26,101,030 | -0.26(-4.70%) |
Mar 10, 2003 | 5.659 | 5.659 | 5.423 | 5.430 | 15,836,611 | -0.23(-4.05%) |
Mar 07, 2003 | 5.682 | 5.743 | 5.585 | 5.659 | 15,232,949 | -0.14(-2.40%) |
Mar 06, 2003 | 5.992 | 5.992 | 5.775 | 5.798 | 10,583,731 | -0.19(-3.24%) |
Mar 05, 2003 | 5.882 | 5.998 | 5.843 | 5.992 | 11,287,952 | +0.15(+2.54%) |
Mar 04, 2003 | 6.011 | 6.011 | 5.843 | 5.843 | 10,732,249 | -0.14(-2.27%) |