Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.801 | 5.877 | 5.713 | 5.812 | 356,890 | +0.02(+0.38%) |
May 29, 2003 | 5.740 | 5.872 | 5.740 | 5.790 | 1,452,598 | +0.11(+2.03%) |
May 28, 2003 | 5.702 | 5.735 | 5.642 | 5.675 | 746,492 | +0.02(+0.29%) |
May 27, 2003 | 5.439 | 5.658 | 5.439 | 5.658 | 591,894 | -0.10(-1.71%) |
May 23, 2003 | 5.708 | 5.779 | 5.680 | 5.757 | 302,251 | +0.09(+1.54%) |
May 22, 2003 | 5.625 | 5.702 | 5.582 | 5.669 | 2,739,635 | +0.09(+1.57%) |
May 21, 2003 | 5.571 | 5.604 | 5.423 | 5.582 | 74,923 | +0.11(+2.10%) |
May 20, 2003 | 5.390 | 5.472 | 5.363 | 5.467 | 307,002 | +0.02(+0.30%) |
May 19, 2003 | 5.576 | 5.631 | 5.450 | 5.450 | 513,133 | -0.28(-4.87%) |
May 16, 2003 | 5.609 | 5.735 | 5.538 | 5.729 | 176,343 | +0.06(+1.06%) |
May 15, 2003 | 5.779 | 5.817 | 5.620 | 5.669 | 468,727 | -0.20(-3.36%) |
May 14, 2003 | 5.970 | 5.970 | 5.828 | 5.866 | 84,791 | -0.08(-1.29%) |
May 13, 2003 | 5.987 | 6.014 | 5.910 | 5.943 | 241,216 | +0.03(+0.56%) |
May 12, 2003 | 5.828 | 5.937 | 5.806 | 5.910 | 440,768 | +0.07(+1.22%) |
May 09, 2003 | 5.801 | 5.839 | 5.713 | 5.839 | 220,566 | +0.18(+3.19%) |
May 08, 2003 | 5.669 | 5.713 | 5.593 | 5.658 | 153,866 | +0.02(+0.39%) |
May 07, 2003 | 5.582 | 5.642 | 5.532 | 5.636 | 649,274 | +0.14(+2.59%) |
May 06, 2003 | 5.505 | 5.516 | 5.450 | 5.494 | 874,044 | -0.01(-0.10%) |
May 05, 2003 | 5.565 | 5.604 | 5.478 | 5.500 | 388,870 | -0.04(-0.69%) |
May 02, 2003 | 5.527 | 5.615 | 5.500 | 5.538 | 219,836 | +0.01(+0.20%) |
May 01, 2003 | 5.554 | 5.604 | 5.483 | 5.527 | 189,318 | +0.00(+0.00%) |
Apr 30, 2003 | 5.620 | 5.620 | 5.527 | 5.527 | 196,628 | -0.02(-0.39%) |
Apr 29, 2003 | 5.494 | 5.691 | 5.483 | 5.549 | 1,469,593 | +0.17(+3.15%) |
Apr 28, 2003 | 5.221 | 5.390 | 5.155 | 5.379 | 593,904 | +0.16(+3.04%) |
Apr 25, 2003 | 5.237 | 5.248 | 5.193 | 5.221 | 47,877 | -0.01(-0.10%) |
Apr 24, 2003 | 5.357 | 5.357 | 5.199 | 5.226 | 150,577 | -0.12(-2.25%) |
Apr 23, 2003 | 5.286 | 5.346 | 5.264 | 5.346 | 130,841 | +0.09(+1.67%) |
Apr 22, 2003 | 5.155 | 5.270 | 5.138 | 5.259 | 129,014 | -0.02(-0.31%) |
Apr 21, 2003 | 5.385 | 5.385 | 5.210 | 5.275 | 129,928 | +0.06(+1.15%) |
Apr 17, 2003 | 5.171 | 5.248 | 5.160 | 5.215 | 171,592 | +0.14(+2.69%) |
Apr 16, 2003 | 5.073 | 5.155 | 5.040 | 5.078 | 476,585 | +0.02(+0.32%) |
Apr 15, 2003 | 4.969 | 5.062 | 4.963 | 5.062 | 541,823 | +0.14(+2.89%) |
Apr 14, 2003 | 4.914 | 4.925 | 4.859 | 4.920 | 443,144 | +0.07(+1.35%) |
Apr 11, 2003 | 4.821 | 4.898 | 4.794 | 4.854 | 152,587 | +0.05(+1.14%) |
Apr 10, 2003 | 4.854 | 4.870 | 4.777 | 4.799 | 28,141 | -0.07(-1.46%) |
Apr 09, 2003 | 4.892 | 4.925 | 4.865 | 4.870 | 443,692 | -0.03(-0.56%) |
Apr 08, 2003 | 5.084 | 5.084 | 4.876 | 4.898 | 263,693 | -0.14(-2.72%) |
Apr 07, 2003 | 5.199 | 5.199 | 5.034 | 5.034 | 306,089 | +0.06(+1.21%) |
Apr 04, 2003 | 4.947 | 4.985 | 4.881 | 4.974 | 139,795 | +0.04(+0.89%) |
Apr 03, 2003 | 4.920 | 4.952 | 4.854 | 4.931 | 877,333 | +0.07(+1.35%) |
Apr 02, 2003 | 4.958 | 4.958 | 4.832 | 4.865 | 709,396 | +0.13(+2.77%) |
Apr 01, 2003 | 4.646 | 4.734 | 4.608 | 4.734 | 179,267 | +0.16(+3.59%) |
Mar 31, 2003 | 4.580 | 4.597 | 4.493 | 4.569 | 66,151 | -0.03(-0.71%) |
Mar 28, 2003 | 4.569 | 4.602 | 4.547 | 4.602 | 522,270 | +0.04(+0.96%) |
Mar 27, 2003 | 4.465 | 4.558 | 4.443 | 4.558 | 21,746 | -0.01(-0.12%) |
Mar 26, 2003 | 4.580 | 4.580 | 4.526 | 4.564 | 87,349 | +0.02(+0.36%) |
Mar 25, 2003 | 4.493 | 4.547 | 4.471 | 4.547 | 521,722 | +0.08(+1.71%) |
Mar 24, 2003 | 4.520 | 4.520 | 4.465 | 4.471 | 293,662 | -0.12(-2.62%) |
Mar 21, 2003 | 4.569 | 4.591 | 4.493 | 4.591 | 1,083,830 | +0.15(+3.33%) |
Mar 20, 2003 | 4.356 | 4.460 | 4.345 | 4.443 | 138,334 | +0.02(+0.50%) |
Mar 19, 2003 | 4.460 | 4.504 | 4.405 | 4.422 | 139,065 | -0.04(-0.98%) |
Mar 18, 2003 | 4.454 | 4.465 | 4.411 | 4.465 | 222,028 | +0.08(+1.75%) |
Mar 17, 2003 | 4.372 | 4.454 | 4.334 | 4.389 | 734,796 | +0.00(+0.00%) |
Mar 14, 2003 | 4.476 | 4.476 | 4.372 | 4.389 | 264,790 | -0.02(-0.37%) |
Mar 13, 2003 | 4.307 | 4.416 | 4.296 | 4.405 | 268,810 | +0.12(+2.81%) |
Mar 12, 2003 | 4.214 | 4.285 | 4.164 | 4.285 | 106,902 | +0.10(+2.35%) |
Mar 11, 2003 | 4.099 | 4.192 | 4.099 | 4.186 | 66,334 | +0.10(+2.41%) |
Mar 10, 2003 | 4.159 | 4.208 | 4.088 | 4.088 | 20,466 | -0.16(-3.86%) |
Mar 07, 2003 | 4.197 | 4.268 | 4.186 | 4.252 | 112,567 | +0.07(+1.70%) |
Mar 06, 2003 | 4.126 | 4.197 | 4.121 | 4.181 | 219,105 | +0.09(+2.28%) |
Mar 05, 2003 | 4.153 | 4.153 | 4.017 | 4.088 | 88,080 | +0.03(+0.81%) |
Mar 04, 2003 | 4.044 | 4.121 | 4.044 | 4.055 | 99,044 | -0.04(-0.94%) |