Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.515 | 5.676 | 5.515 | 5.564 | 167,139 | -0.02(-0.40%) |
May 29, 2003 | 5.765 | 5.778 | 5.560 | 5.586 | 79,975 | -0.20(-3.46%) |
May 28, 2003 | 5.676 | 5.787 | 5.524 | 5.787 | 524,557 | +0.11(+1.96%) |
May 27, 2003 | 5.497 | 5.676 | 5.493 | 5.676 | 316,307 | +0.05(+0.87%) |
May 23, 2003 | 5.609 | 5.671 | 5.604 | 5.627 | 180,169 | +0.11(+1.94%) |
May 22, 2003 | 5.466 | 5.653 | 5.448 | 5.520 | 241,947 | -0.03(-0.48%) |
May 21, 2003 | 5.324 | 5.551 | 5.297 | 5.546 | 79,526 | -0.00(-0.08%) |
May 20, 2003 | 5.560 | 5.564 | 5.480 | 5.551 | 96,599 | -0.01(-0.16%) |
May 19, 2003 | 5.769 | 5.778 | 5.315 | 5.560 | 115,919 | -0.22(-3.78%) |
May 16, 2003 | 5.987 | 6.014 | 5.769 | 5.778 | 148,268 | -0.21(-3.49%) |
May 15, 2003 | 5.854 | 6.098 | 5.787 | 5.987 | 246,890 | +0.14(+2.36%) |
May 14, 2003 | 5.787 | 5.898 | 5.782 | 5.849 | 137,036 | +0.07(+1.15%) |
May 13, 2003 | 5.653 | 5.849 | 5.653 | 5.782 | 158,378 | +0.06(+1.09%) |
May 12, 2003 | 5.386 | 5.805 | 5.382 | 5.720 | 111,426 | +0.30(+5.59%) |
May 09, 2003 | 5.493 | 5.511 | 5.368 | 5.417 | 179,270 | -0.08(-1.38%) |
May 08, 2003 | 5.765 | 5.769 | 5.440 | 5.493 | 185,560 | -0.18(-3.22%) |
May 07, 2003 | 5.889 | 5.911 | 5.671 | 5.676 | 178,147 | -0.32(-5.27%) |
May 06, 2003 | 5.956 | 6.005 | 5.938 | 5.992 | 128,724 | +0.09(+1.51%) |
May 05, 2003 | 6.009 | 6.156 | 5.787 | 5.903 | 297,885 | -0.11(-1.78%) |
May 02, 2003 | 6.241 | 6.241 | 5.787 | 6.009 | 1,117,408 | +0.60(+11.11%) |
May 01, 2003 | 5.515 | 5.515 | 5.119 | 5.408 | 222,628 | -0.10(-1.78%) |
Apr 30, 2003 | 5.938 | 6.067 | 5.502 | 5.506 | 114,796 | -0.48(-8.03%) |
Apr 29, 2003 | 5.809 | 6.276 | 5.742 | 5.987 | 677,319 | +0.19(+3.22%) |
Apr 28, 2003 | 5.724 | 5.876 | 5.698 | 5.800 | 432,675 | +0.09(+1.51%) |
Apr 25, 2003 | 5.635 | 5.796 | 5.582 | 5.714 | 205,105 | +0.08(+1.39%) |
Apr 24, 2003 | 5.742 | 5.787 | 5.635 | 5.635 | 70,315 | -0.14(-2.47%) |
Apr 23, 2003 | 5.782 | 5.796 | 5.644 | 5.778 | 122,434 | +0.00(+0.08%) |
Apr 22, 2003 | 5.769 | 5.791 | 5.707 | 5.773 | 88,512 | +0.01(+0.15%) |
Apr 21, 2003 | 5.631 | 5.778 | 5.631 | 5.765 | 84,917 | +0.14(+2.45%) |
Apr 17, 2003 | 5.635 | 5.684 | 5.573 | 5.627 | 53,466 | +0.01(+0.24%) |
Apr 16, 2003 | 5.586 | 5.689 | 5.466 | 5.613 | 54,589 | -0.04(-0.63%) |
Apr 15, 2003 | 5.417 | 5.676 | 5.417 | 5.649 | 42,458 | +0.08(+1.36%) |
Apr 14, 2003 | 5.502 | 5.676 | 5.413 | 5.573 | 242,397 | +0.14(+2.62%) |
Apr 11, 2003 | 5.560 | 5.560 | 5.417 | 5.431 | 178,821 | -0.10(-1.85%) |
Apr 10, 2003 | 5.475 | 5.533 | 5.315 | 5.533 | 99,070 | +0.06(+1.06%) |
Apr 09, 2003 | 5.342 | 5.564 | 5.288 | 5.475 | 154,334 | +0.14(+2.59%) |
Apr 08, 2003 | 5.319 | 5.351 | 5.302 | 5.337 | 119,064 | -0.02(-0.33%) |
Apr 07, 2003 | 5.239 | 5.582 | 5.226 | 5.355 | 394,260 | +0.04(+0.67%) |
Apr 04, 2003 | 5.186 | 5.342 | 5.186 | 5.319 | 219,258 | +0.15(+2.93%) |
Apr 03, 2003 | 5.008 | 5.230 | 4.888 | 5.168 | 132,318 | +0.16(+3.20%) |
Apr 02, 2003 | 4.919 | 5.008 | 4.803 | 5.008 | 213,417 | +0.08(+1.53%) |
Apr 01, 2003 | 4.937 | 4.968 | 4.897 | 4.932 | 250,035 | +0.02(+0.45%) |
Mar 31, 2003 | 4.958 | 4.959 | 4.888 | 4.910 | 109,404 | +0.03(+0.54%) |
Mar 28, 2003 | 4.789 | 5.012 | 4.718 | 4.884 | 107,831 | +0.12(+2.53%) |
Mar 27, 2003 | 4.856 | 4.897 | 4.678 | 4.763 | 167,364 | +0.07(+1.42%) |
Mar 26, 2003 | 4.803 | 4.874 | 4.696 | 4.696 | 105,360 | -0.09(-1.86%) |
Mar 25, 2003 | 4.807 | 4.874 | 4.745 | 4.785 | 40,886 | +0.04(+0.84%) |
Mar 24, 2003 | 4.825 | 4.865 | 4.612 | 4.745 | 140,855 | -0.13(-2.65%) |
Mar 21, 2003 | 4.545 | 4.888 | 4.456 | 4.874 | 45,379 | +0.28(+6.11%) |
Mar 20, 2003 | 4.652 | 4.763 | 4.451 | 4.593 | 97,722 | -0.01(-0.30%) |
Mar 19, 2003 | 4.304 | 4.865 | 4.189 | 4.607 | 274,072 | +0.16(+3.50%) |
Mar 18, 2003 | 4.282 | 4.451 | 4.282 | 4.451 | 60,655 | +0.15(+3.41%) |
Mar 17, 2003 | 4.126 | 4.327 | 4.118 | 4.304 | 247,564 | +0.19(+4.54%) |
Mar 14, 2003 | 4.207 | 4.407 | 4.118 | 4.118 | 237,005 | -0.07(-1.70%) |
Mar 13, 2003 | 4.060 | 4.451 | 4.060 | 4.189 | 121,310 | +0.05(+1.29%) |
Mar 12, 2003 | 4.122 | 4.140 | 4.073 | 4.135 | 96,599 | -0.03(-0.64%) |
Mar 11, 2003 | 4.287 | 4.385 | 4.077 | 4.162 | 54,140 | -0.18(-4.10%) |
Mar 10, 2003 | 4.158 | 4.394 | 4.158 | 4.340 | 59,082 | +0.23(+5.61%) |
Mar 07, 2003 | 4.118 | 4.153 | 4.011 | 4.110 | 393,362 | -0.03(-0.84%) |
Mar 06, 2003 | 4.073 | 4.171 | 3.997 | 4.144 | 128,949 | +0.13(+3.22%) |
Mar 05, 2003 | 4.095 | 4.118 | 3.984 | 4.015 | 93,005 | -0.10(-2.49%) |
Mar 04, 2003 | 4.135 | 4.207 | 4.055 | 4.118 | 49,198 | -0.01(-0.32%) |