Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.489 | 5.617 | 5.458 | 5.521 | 37,062,072 | -0.00(-0.03%) |
Apr 29, 2003 | 5.436 | 5.576 | 5.377 | 5.522 | 38,556,312 | +0.14(+2.67%) |
Apr 28, 2003 | 5.372 | 5.446 | 5.309 | 5.378 | 43,848,956 | -0.01(-0.19%) |
Apr 25, 2003 | 5.593 | 5.605 | 5.323 | 5.389 | 58,207,232 | -0.26(-4.63%) |
Apr 24, 2003 | 5.784 | 5.870 | 5.598 | 5.650 | 74,228,664 | -0.06(-1.06%) |
Apr 23, 2003 | 5.837 | 5.853 | 5.683 | 5.711 | 58,180,380 | -0.04(-0.69%) |
Apr 22, 2003 | 5.635 | 5.761 | 5.623 | 5.751 | 47,332,052 | +0.06(+1.00%) |
Apr 21, 2003 | 5.720 | 5.820 | 5.647 | 5.694 | 37,155,624 | -0.01(-0.18%) |
Apr 17, 2003 | 5.550 | 5.746 | 5.514 | 5.704 | 45,464,468 | +0.04(+0.67%) |
Apr 16, 2003 | 5.798 | 5.834 | 5.649 | 5.666 | 34,423,836 | -0.06(-1.09%) |
Apr 15, 2003 | 5.671 | 5.799 | 5.656 | 5.728 | 32,723,720 | +0.00(+0.06%) |
Apr 14, 2003 | 5.512 | 5.766 | 5.481 | 5.725 | 40,111,188 | +0.20(+3.70%) |
Apr 11, 2003 | 5.688 | 5.702 | 5.432 | 5.521 | 26,507,680 | -0.07(-1.33%) |
Apr 10, 2003 | 5.552 | 5.652 | 5.507 | 5.595 | 31,899,074 | +0.02(+0.28%) |
Apr 09, 2003 | 5.628 | 5.671 | 5.389 | 5.579 | 70,233,344 | -0.03(-0.56%) |
Apr 08, 2003 | 5.773 | 5.879 | 5.574 | 5.611 | 69,141,608 | -0.31(-5.24%) |
Apr 07, 2003 | 6.201 | 6.277 | 5.910 | 5.921 | 40,206,184 | -0.02(-0.29%) |
Apr 04, 2003 | 6.021 | 6.035 | 5.883 | 5.938 | 36,124,236 | -0.01(-0.09%) |
Apr 03, 2003 | 5.983 | 6.116 | 5.888 | 5.943 | 56,343,404 | +0.02(+0.41%) |
Apr 02, 2003 | 6.286 | 6.298 | 5.855 | 5.919 | 90,085,808 | -0.31(-4.92%) |
Apr 01, 2003 | 6.321 | 6.345 | 6.198 | 6.225 | 32,898,122 | -0.01(-0.14%) |
Mar 31, 2003 | 6.364 | 6.388 | 6.230 | 6.234 | 35,286,840 | -0.26(-4.00%) |
Mar 28, 2003 | 6.494 | 6.540 | 6.390 | 6.494 | 26,682,150 | -0.02(-0.27%) |
Mar 27, 2003 | 6.563 | 6.582 | 6.488 | 6.511 | 34,920,864 | -0.14(-2.16%) |
Mar 26, 2003 | 6.696 | 6.710 | 6.606 | 6.655 | 26,258,130 | -0.06(-0.85%) |
Mar 25, 2003 | 6.598 | 6.748 | 6.539 | 6.712 | 33,695,348 | +0.11(+1.68%) |
Mar 24, 2003 | 6.580 | 6.719 | 6.528 | 6.601 | 33,526,162 | -0.19(-2.78%) |
Mar 21, 2003 | 6.826 | 6.847 | 6.719 | 6.790 | 43,649,272 | +0.10(+1.55%) |
Mar 20, 2003 | 6.573 | 6.753 | 6.509 | 6.686 | 50,292,464 | -0.09(-1.30%) |
Mar 19, 2003 | 6.771 | 6.811 | 6.643 | 6.774 | 37,201,948 | -0.02(-0.33%) |
Mar 18, 2003 | 6.750 | 6.809 | 6.634 | 6.797 | 35,597,688 | +0.04(+0.59%) |
Mar 17, 2003 | 6.385 | 6.918 | 6.383 | 6.757 | 60,344,108 | +0.27(+4.11%) |
Mar 14, 2003 | 6.553 | 6.566 | 6.392 | 6.490 | 54,216,088 | -0.04(-0.56%) |
Mar 13, 2003 | 6.210 | 6.528 | 6.191 | 6.527 | 62,154,916 | +0.45(+7.32%) |
Mar 12, 2003 | 5.929 | 6.095 | 5.896 | 6.082 | 35,074,604 | +0.10(+1.71%) |
Mar 11, 2003 | 5.955 | 6.056 | 5.910 | 5.979 | 33,615,068 | +0.05(+0.85%) |
Mar 10, 2003 | 6.108 | 6.118 | 5.891 | 5.929 | 39,371,140 | -0.16(-2.67%) |
Mar 07, 2003 | 5.957 | 6.128 | 5.922 | 6.092 | 33,884,176 | +0.03(+0.57%) |
Mar 06, 2003 | 6.028 | 6.121 | 5.993 | 6.057 | 36,457,732 | -0.09(-1.44%) |
Mar 05, 2003 | 5.967 | 6.232 | 5.967 | 6.146 | 49,467,008 | +0.18(+3.02%) |
Mar 04, 2003 | 5.870 | 6.011 | 5.791 | 5.966 | 36,014,228 | +0.08(+1.29%) |
Mar 03, 2003 | 6.047 | 6.149 | 5.872 | 5.889 | 35,359,360 | -0.10(-1.65%) |
Feb 28, 2003 | 5.946 | 6.113 | 5.903 | 5.988 | 38,795,392 | +0.06(+1.05%) |
Feb 27, 2003 | 5.803 | 5.943 | 5.756 | 5.926 | 41,805,528 | +0.13(+2.24%) |
Feb 26, 2003 | 5.995 | 6.016 | 5.785 | 5.796 | 39,109,832 | -0.23(-3.74%) |
Feb 25, 2003 | 6.023 | 6.043 | 5.888 | 6.021 | 36,490,940 | -0.07(-1.17%) |
Feb 24, 2003 | 6.052 | 6.172 | 6.009 | 6.092 | 30,526,682 | -0.01(-0.11%) |
Feb 21, 2003 | 5.995 | 6.153 | 5.933 | 6.099 | 47,391,532 | +0.09(+1.50%) |
Feb 20, 2003 | 6.061 | 6.128 | 5.964 | 6.009 | 42,365,396 | -0.15(-2.36%) |
Feb 19, 2003 | 6.090 | 6.156 | 6.026 | 6.154 | 30,991,558 | +0.03(+0.42%) |
Feb 18, 2003 | 6.059 | 6.158 | 6.012 | 6.128 | 43,613,340 | +0.12(+1.99%) |
Feb 14, 2003 | 5.903 | 6.009 | 5.650 | 6.009 | 81,147,216 | +0.14(+2.33%) |
Feb 13, 2003 | 6.331 | 6.338 | 5.721 | 5.872 | 116,465,000 | -0.46(-7.25%) |
Feb 12, 2003 | 6.492 | 6.624 | 6.296 | 6.331 | 57,948,808 | -0.19(-2.90%) |
Feb 11, 2003 | 6.658 | 6.712 | 6.447 | 6.520 | 58,508,392 | +0.01(+0.08%) |
Feb 10, 2003 | 6.321 | 6.523 | 6.308 | 6.514 | 40,708,596 | +0.24(+3.81%) |
Feb 07, 2003 | 6.357 | 6.398 | 6.253 | 6.276 | 31,752,104 | -0.06(-0.93%) |
Feb 06, 2003 | 6.269 | 6.381 | 6.262 | 6.334 | 29,718,204 | +0.05(+0.83%) |
Feb 05, 2003 | 6.395 | 6.492 | 6.251 | 6.282 | 30,946,514 | -0.06(-0.87%) |
Feb 04, 2003 | 6.366 | 6.414 | 6.269 | 6.338 | 32,321,214 | -0.13(-1.98%) |