Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.935 | 6.183 | 5.911 | 6.169 | 162,627 | +0.24(+4.05%) |
May 29, 2003 | 5.899 | 5.943 | 5.819 | 5.928 | 78,972 | +0.01(+0.22%) |
May 28, 2003 | 5.935 | 5.967 | 5.911 | 5.916 | 46,821 | +0.00(+0.03%) |
May 27, 2003 | 5.757 | 5.956 | 5.757 | 5.914 | 71,793 | +0.16(+2.73%) |
May 23, 2003 | 5.735 | 5.813 | 5.735 | 5.757 | 38,081 | +0.02(+0.39%) |
May 22, 2003 | 5.678 | 5.767 | 5.678 | 5.735 | 65,862 | +0.07(+1.22%) |
May 21, 2003 | 5.550 | 5.678 | 5.542 | 5.666 | 45,885 | +0.10(+1.84%) |
May 20, 2003 | 5.587 | 5.587 | 5.518 | 5.563 | 37,457 | -0.06(-1.00%) |
May 19, 2003 | 5.763 | 5.776 | 5.619 | 5.619 | 64,301 | -0.16(-2.72%) |
May 16, 2003 | 5.911 | 5.930 | 5.775 | 5.776 | 95,204 | -0.16(-2.67%) |
May 15, 2003 | 5.980 | 6.138 | 5.927 | 5.935 | 225,993 | -0.04(-0.72%) |
May 14, 2003 | 5.907 | 6.015 | 5.866 | 5.978 | 206,016 | +0.07(+1.19%) |
May 13, 2003 | 5.821 | 5.920 | 5.821 | 5.907 | 64,614 | +0.09(+1.49%) |
May 12, 2003 | 5.710 | 5.821 | 5.709 | 5.821 | 68,359 | +0.11(+1.94%) |
May 09, 2003 | 5.694 | 5.760 | 5.662 | 5.710 | 69,920 | +0.03(+0.45%) |
May 08, 2003 | 5.701 | 5.702 | 5.654 | 5.685 | 29,653 | -0.02(-0.34%) |
May 07, 2003 | 5.767 | 5.816 | 5.702 | 5.704 | 47,133 | -0.05(-0.95%) |
May 06, 2003 | 5.702 | 5.765 | 5.632 | 5.759 | 56,186 | +0.06(+0.98%) |
May 05, 2003 | 5.678 | 5.718 | 5.632 | 5.702 | 65,550 | +0.04(+0.76%) |
May 02, 2003 | 5.574 | 5.659 | 5.574 | 5.659 | 128,916 | +0.08(+1.52%) |
May 01, 2003 | 5.550 | 5.598 | 5.510 | 5.574 | 126,731 | +0.02(+0.43%) |
Apr 30, 2003 | 5.544 | 5.590 | 5.526 | 5.550 | 86,464 | +0.01(+0.14%) |
Apr 29, 2003 | 5.590 | 5.606 | 5.542 | 5.542 | 57,122 | -0.06(-1.14%) |
Apr 28, 2003 | 5.587 | 5.619 | 5.582 | 5.606 | 92,707 | +0.03(+0.57%) |
Apr 25, 2003 | 5.680 | 5.686 | 5.574 | 5.574 | 123,921 | -0.01(-0.17%) |
Apr 24, 2003 | 5.598 | 5.616 | 5.558 | 5.584 | 58,995 | -0.02(-0.43%) |
Apr 23, 2003 | 5.558 | 5.683 | 5.558 | 5.608 | 93,955 | +0.05(+0.89%) |
Apr 22, 2003 | 5.446 | 5.558 | 5.421 | 5.558 | 117,990 | +0.11(+2.06%) |
Apr 21, 2003 | 5.382 | 5.448 | 5.376 | 5.446 | 130,476 | +0.05(+0.95%) |
Apr 17, 2003 | 5.350 | 5.414 | 5.344 | 5.395 | 45,885 | +0.07(+1.29%) |
Apr 16, 2003 | 5.350 | 5.350 | 5.310 | 5.326 | 80,221 | -0.03(-0.63%) |
Apr 15, 2003 | 5.302 | 5.382 | 5.302 | 5.360 | 128,291 | +0.07(+1.36%) |
Apr 14, 2003 | 5.198 | 5.289 | 5.198 | 5.288 | 39,642 | +0.08(+1.57%) |
Apr 11, 2003 | 5.246 | 5.286 | 5.206 | 5.206 | 52,752 | +0.00(+0.00%) |
Apr 10, 2003 | 5.166 | 5.206 | 5.159 | 5.206 | 37,769 | +0.06(+1.18%) |
Apr 09, 2003 | 5.180 | 5.198 | 5.137 | 5.145 | 29,653 | -0.04(-0.68%) |
Apr 08, 2003 | 5.145 | 5.180 | 5.142 | 5.180 | 31,214 | +0.04(+0.75%) |
Apr 07, 2003 | 5.214 | 5.222 | 5.126 | 5.142 | 75,227 | -0.03(-0.62%) |
Apr 04, 2003 | 5.126 | 5.190 | 5.126 | 5.174 | 51,816 | +0.04(+0.78%) |
Apr 03, 2003 | 5.126 | 5.166 | 5.113 | 5.134 | 97,077 | -0.01(-0.19%) |
Apr 02, 2003 | 5.081 | 5.164 | 5.079 | 5.143 | 101,447 | +0.08(+1.58%) |
Apr 01, 2003 | 5.030 | 5.065 | 4.969 | 5.063 | 81,157 | +0.03(+0.57%) |
Mar 31, 2003 | 5.102 | 5.102 | 5.027 | 5.035 | 61,180 | -0.08(-1.63%) |
Mar 28, 2003 | 5.025 | 5.118 | 5.025 | 5.118 | 93,019 | +0.09(+1.88%) |
Mar 27, 2003 | 4.966 | 5.025 | 4.948 | 5.023 | 35,896 | +0.03(+0.55%) |
Mar 26, 2003 | 5.094 | 5.094 | 4.996 | 4.996 | 76,163 | -0.11(-2.23%) |
Mar 25, 2003 | 5.102 | 5.111 | 5.078 | 5.110 | 46,509 | +0.01(+0.16%) |
Mar 24, 2003 | 5.110 | 5.110 | 5.065 | 5.102 | 42,451 | -0.04(-0.72%) |
Mar 21, 2003 | 5.134 | 5.159 | 5.124 | 5.139 | 80,533 | -0.00(-0.03%) |
Mar 20, 2003 | 5.126 | 5.142 | 5.052 | 5.140 | 56,810 | +0.00(+0.00%) |
Mar 19, 2003 | 5.134 | 5.150 | 5.113 | 5.140 | 61,180 | +0.00(+0.00%) |
Mar 18, 2003 | 5.156 | 5.158 | 5.110 | 5.140 | 74,914 | -0.02(-0.43%) |
Mar 17, 2003 | 5.110 | 5.185 | 5.110 | 5.163 | 83,967 | +0.04(+0.72%) |
Mar 14, 2003 | 5.086 | 5.164 | 5.078 | 5.126 | 95,204 | +0.02(+0.47%) |
Mar 13, 2003 | 5.100 | 5.102 | 5.046 | 5.102 | 51,816 | +0.00(+0.03%) |
Mar 12, 2003 | 5.142 | 5.142 | 5.068 | 5.100 | 37,769 | -0.10(-1.85%) |
Mar 11, 2003 | 5.236 | 5.236 | 5.174 | 5.196 | 35,584 | -0.05(-0.89%) |
Mar 10, 2003 | 5.238 | 5.262 | 5.191 | 5.243 | 61,180 | -0.01(-0.21%) |
Mar 07, 2003 | 5.254 | 5.262 | 5.230 | 5.254 | 32,150 | -0.01(-0.27%) |
Mar 06, 2003 | 5.278 | 5.278 | 5.254 | 5.268 | 58,683 | -0.02(-0.33%) |
Mar 05, 2003 | 5.260 | 5.286 | 5.252 | 5.286 | 76,475 | +0.03(+0.58%) |
Mar 04, 2003 | 5.248 | 5.268 | 5.246 | 5.256 | 58,059 | +0.00(+0.03%) |