Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.583 | 5.643 | 5.412 | 5.576 | 102,995 | +0.05(+0.90%) |
May 29, 2003 | 5.455 | 5.588 | 5.398 | 5.526 | 254,499 | +0.11(+2.00%) |
May 28, 2003 | 5.418 | 5.466 | 5.380 | 5.418 | 24,586 | +0.01(+0.11%) |
May 27, 2003 | 5.491 | 5.505 | 5.400 | 5.412 | 133,562 | -0.08(-1.46%) |
May 23, 2003 | 5.473 | 5.491 | 5.461 | 5.491 | 15,947 | +0.01(+0.19%) |
May 22, 2003 | 5.514 | 5.514 | 5.415 | 5.481 | 47,178 | +0.01(+0.25%) |
May 21, 2003 | 5.496 | 5.496 | 5.380 | 5.467 | 35,882 | -0.07(-1.28%) |
May 20, 2003 | 5.648 | 5.648 | 5.517 | 5.538 | 35,217 | -0.11(-1.97%) |
May 19, 2003 | 5.776 | 5.776 | 5.649 | 5.649 | 40,533 | -0.12(-2.14%) |
May 16, 2003 | 5.701 | 5.776 | 5.701 | 5.773 | 35,882 | +0.03(+0.47%) |
May 15, 2003 | 5.726 | 5.747 | 5.651 | 5.746 | 14,618 | +0.01(+0.18%) |
May 14, 2003 | 5.719 | 5.788 | 5.711 | 5.735 | 75,087 | +0.02(+0.32%) |
May 13, 2003 | 5.740 | 5.747 | 5.675 | 5.717 | 29,237 | -0.00(-0.03%) |
May 12, 2003 | 5.657 | 5.734 | 5.571 | 5.719 | 118,943 | +0.12(+2.23%) |
May 09, 2003 | 5.478 | 5.678 | 5.461 | 5.594 | 122,265 | +0.17(+3.16%) |
May 08, 2003 | 5.297 | 5.485 | 5.297 | 5.422 | 50,501 | -0.02(-0.33%) |
May 07, 2003 | 5.546 | 5.690 | 5.388 | 5.440 | 148,845 | +0.02(+0.39%) |
May 06, 2003 | 5.418 | 5.440 | 5.392 | 5.419 | 134,226 | +0.02(+0.42%) |
May 05, 2003 | 5.568 | 5.568 | 5.395 | 5.397 | 75,751 | -0.17(-3.05%) |
May 02, 2003 | 5.553 | 5.567 | 5.546 | 5.567 | 31,895 | +0.04(+0.79%) |
May 01, 2003 | 5.547 | 5.547 | 5.517 | 5.523 | 73,758 | -0.04(-0.65%) |
Apr 30, 2003 | 5.553 | 5.606 | 5.538 | 5.559 | 43,856 | -0.08(-1.34%) |
Apr 29, 2003 | 5.568 | 5.636 | 5.556 | 5.634 | 26,579 | +0.10(+1.79%) |
Apr 28, 2003 | 5.433 | 5.538 | 5.433 | 5.535 | 15,947 | +0.06(+1.10%) |
Apr 25, 2003 | 5.541 | 5.562 | 5.472 | 5.475 | 67,777 | -0.08(-1.41%) |
Apr 24, 2003 | 5.565 | 5.606 | 5.508 | 5.553 | 57,810 | -0.01(-0.11%) |
Apr 23, 2003 | 5.500 | 5.583 | 5.499 | 5.559 | 57,810 | +0.05(+0.87%) |
Apr 22, 2003 | 5.485 | 5.523 | 5.410 | 5.511 | 57,146 | +0.03(+0.47%) |
Apr 21, 2003 | 5.406 | 5.491 | 5.406 | 5.485 | 37,211 | +0.07(+1.25%) |
Apr 17, 2003 | 5.380 | 5.478 | 5.335 | 5.418 | 43,856 | +0.11(+2.04%) |
Apr 16, 2003 | 5.388 | 5.391 | 5.308 | 5.309 | 116,285 | -0.07(-1.37%) |
Apr 15, 2003 | 5.368 | 5.388 | 5.341 | 5.383 | 43,191 | +0.02(+0.28%) |
Apr 14, 2003 | 5.230 | 5.368 | 5.201 | 5.368 | 53,823 | +0.14(+2.71%) |
Apr 11, 2003 | 5.195 | 5.251 | 5.118 | 5.227 | 45,185 | +0.05(+0.87%) |
Apr 10, 2003 | 5.109 | 5.181 | 5.109 | 5.181 | 44,520 | +0.07(+1.38%) |
Apr 09, 2003 | 5.052 | 5.154 | 5.041 | 5.111 | 976,798 | +0.08(+1.55%) |
Apr 08, 2003 | 5.069 | 5.069 | 5.025 | 5.032 | 159,477 | +0.02(+0.33%) |
Apr 07, 2003 | 5.049 | 5.064 | 5.001 | 5.016 | 191,372 | +0.05(+0.97%) |
Apr 04, 2003 | 5.081 | 5.081 | 4.748 | 4.968 | 221,274 | -0.10(-1.90%) |
Apr 03, 2003 | 5.072 | 5.120 | 5.046 | 5.064 | 43,191 | -0.02(-0.41%) |
Apr 02, 2003 | 5.057 | 5.169 | 4.929 | 5.085 | 243,867 | +0.03(+0.63%) |
Apr 01, 2003 | 5.162 | 5.162 | 5.046 | 5.054 | 57,146 | -0.06(-1.24%) |
Mar 31, 2003 | 5.230 | 5.237 | 5.041 | 5.117 | 11,096,965 | -0.14(-2.72%) |
Mar 28, 2003 | 5.267 | 5.291 | 5.237 | 5.260 | 55,464 | +0.01(+0.26%) |
Mar 27, 2003 | 5.263 | 5.312 | 5.246 | 5.246 | 69,106 | -0.05(-0.97%) |
Mar 26, 2003 | 5.312 | 5.312 | 5.264 | 5.297 | 71,100 | -0.00(-0.06%) |
Mar 25, 2003 | 5.437 | 5.463 | 5.299 | 5.300 | 126,478 | -0.15(-2.79%) |
Mar 24, 2003 | 5.549 | 5.549 | 5.440 | 5.452 | 64,455 | -0.22(-3.80%) |
Mar 21, 2003 | 5.764 | 5.764 | 5.556 | 5.668 | 108,976 | -0.08(-1.41%) |
Mar 20, 2003 | 5.779 | 5.779 | 5.719 | 5.749 | 30,566 | -0.04(-0.73%) |
Mar 19, 2003 | 5.674 | 5.791 | 5.671 | 5.791 | 49,172 | +0.12(+2.07%) |
Mar 18, 2003 | 5.642 | 5.719 | 5.642 | 5.674 | 67,777 | +0.03(+0.53%) |
Mar 17, 2003 | 5.395 | 5.643 | 5.394 | 5.643 | 91,034 | +0.25(+4.66%) |
Mar 14, 2003 | 5.416 | 5.425 | 5.391 | 5.392 | 46,514 | -0.02(-0.44%) |
Mar 13, 2003 | 5.370 | 5.418 | 5.354 | 5.416 | 51,830 | +0.03(+0.56%) |
Mar 12, 2003 | 5.296 | 5.395 | 5.260 | 5.386 | 50,461 | +0.05(+0.96%) |
Mar 11, 2003 | 5.373 | 5.418 | 5.315 | 5.335 | 35,882 | -0.08(-1.53%) |
Mar 10, 2003 | 5.305 | 5.440 | 5.290 | 5.418 | 306,993 | +0.12(+2.33%) |
Mar 07, 2003 | 5.198 | 5.290 | 5.198 | 5.294 | 36,546 | +0.07(+1.38%) |
Mar 06, 2003 | 5.258 | 5.258 | 5.184 | 5.222 | 33,888 | -0.04(-0.69%) |
Mar 05, 2003 | 5.159 | 5.267 | 5.159 | 5.258 | 102,995 | +0.04(+0.84%) |
Mar 04, 2003 | 5.159 | 5.215 | 5.106 | 5.215 | 59,804 | +0.06(+1.08%) |