Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.683 | 5.699 | 5.668 | 5.675 | 154,572 | +0.00(+0.07%) |
May 29, 2003 | 5.707 | 5.707 | 5.656 | 5.671 | 85,078 | -0.02(-0.41%) |
May 28, 2003 | 5.711 | 5.711 | 5.656 | 5.695 | 227,898 | +0.01(+0.14%) |
May 27, 2003 | 5.718 | 5.734 | 5.683 | 5.687 | 248,337 | -0.03(-0.55%) |
May 23, 2003 | 5.695 | 5.734 | 5.691 | 5.718 | 240,673 | +0.02(+0.34%) |
May 22, 2003 | 5.711 | 5.734 | 5.668 | 5.699 | 146,396 | -0.00(-0.07%) |
May 21, 2003 | 5.695 | 5.711 | 5.652 | 5.703 | 190,085 | +0.03(+0.48%) |
May 20, 2003 | 5.640 | 5.691 | 5.640 | 5.675 | 191,107 | +0.04(+0.62%) |
May 19, 2003 | 5.636 | 5.675 | 5.632 | 5.640 | 260,346 | +0.01(+0.14%) |
May 16, 2003 | 5.597 | 5.632 | 5.577 | 5.632 | 154,828 | +0.03(+0.49%) |
May 15, 2003 | 5.581 | 5.613 | 5.566 | 5.605 | 125,957 | +0.02(+0.35%) |
May 14, 2003 | 5.570 | 5.601 | 5.566 | 5.585 | 182,932 | +0.02(+0.35%) |
May 13, 2003 | 5.589 | 5.605 | 5.566 | 5.566 | 178,844 | -0.05(-0.91%) |
May 12, 2003 | 5.581 | 5.617 | 5.581 | 5.617 | 178,844 | +0.03(+0.49%) |
May 09, 2003 | 5.574 | 5.601 | 5.562 | 5.589 | 236,074 | +0.03(+0.56%) |
May 08, 2003 | 5.558 | 5.574 | 5.534 | 5.558 | 212,058 | -0.02(-0.28%) |
May 07, 2003 | 5.534 | 5.577 | 5.534 | 5.574 | 142,308 | +0.04(+0.71%) |
May 06, 2003 | 5.534 | 5.558 | 5.519 | 5.534 | 169,391 | -0.03(-0.49%) |
May 05, 2003 | 5.546 | 5.562 | 5.523 | 5.562 | 137,199 | +0.00(+0.07%) |
May 02, 2003 | 5.538 | 5.558 | 5.519 | 5.558 | 140,520 | +0.04(+0.64%) |
May 01, 2003 | 5.546 | 5.558 | 5.511 | 5.523 | 171,179 | +0.01(+0.21%) |
Apr 30, 2003 | 5.519 | 5.550 | 5.511 | 5.511 | 145,885 | -0.01(-0.14%) |
Apr 29, 2003 | 5.538 | 5.538 | 5.499 | 5.519 | 96,064 | +0.01(+0.14%) |
Apr 28, 2003 | 5.531 | 5.542 | 5.503 | 5.511 | 102,707 | +0.00(+0.07%) |
Apr 25, 2003 | 5.527 | 5.538 | 5.503 | 5.507 | 137,454 | -0.02(-0.35%) |
Apr 24, 2003 | 5.511 | 5.527 | 5.503 | 5.527 | 241,439 | +0.03(+0.50%) |
Apr 23, 2003 | 5.484 | 5.511 | 5.452 | 5.499 | 101,174 | +0.04(+0.79%) |
Apr 22, 2003 | 5.464 | 5.480 | 5.448 | 5.456 | 256,258 | -0.02(-0.29%) |
Apr 21, 2003 | 5.456 | 5.476 | 5.425 | 5.472 | 151,762 | +0.02(+0.36%) |
Apr 17, 2003 | 5.405 | 5.464 | 5.405 | 5.452 | 169,391 | +0.04(+0.80%) |
Apr 16, 2003 | 5.405 | 5.429 | 5.401 | 5.409 | 122,891 | +0.00(+0.00%) |
Apr 15, 2003 | 5.440 | 5.440 | 5.409 | 5.409 | 87,633 | -0.03(-0.58%) |
Apr 14, 2003 | 5.429 | 5.452 | 5.401 | 5.440 | 80,735 | +0.02(+0.36%) |
Apr 11, 2003 | 5.409 | 5.440 | 5.370 | 5.421 | 234,541 | -0.02(-0.43%) |
Apr 10, 2003 | 5.464 | 5.472 | 5.444 | 5.444 | 145,885 | -0.02(-0.43%) |
Apr 09, 2003 | 5.456 | 5.476 | 5.448 | 5.468 | 98,108 | +0.01(+0.22%) |
Apr 08, 2003 | 5.437 | 5.460 | 5.425 | 5.456 | 127,234 | +0.05(+0.87%) |
Apr 07, 2003 | 5.440 | 5.448 | 5.401 | 5.409 | 143,330 | -0.06(-1.07%) |
Apr 04, 2003 | 5.456 | 5.468 | 5.417 | 5.468 | 108,073 | +0.01(+0.22%) |
Apr 03, 2003 | 5.464 | 5.464 | 5.417 | 5.456 | 98,364 | -0.00(-0.07%) |
Apr 02, 2003 | 5.464 | 5.472 | 5.425 | 5.460 | 149,462 | -0.01(-0.14%) |
Apr 01, 2003 | 5.460 | 5.476 | 5.437 | 5.468 | 141,797 | +0.03(+0.50%) |
Mar 31, 2003 | 5.425 | 5.440 | 5.421 | 5.440 | 81,501 | +0.03(+0.58%) |
Mar 28, 2003 | 5.394 | 5.409 | 5.374 | 5.409 | 92,488 | +0.04(+0.80%) |
Mar 27, 2003 | 5.362 | 5.390 | 5.331 | 5.366 | 174,500 | +0.00(+0.07%) |
Mar 26, 2003 | 5.331 | 5.362 | 5.319 | 5.362 | 106,284 | +0.02(+0.29%) |
Mar 25, 2003 | 5.343 | 5.354 | 5.335 | 5.347 | 126,979 | +0.01(+0.15%) |
Mar 24, 2003 | 5.315 | 5.339 | 5.288 | 5.339 | 122,125 | +0.03(+0.52%) |
Mar 21, 2003 | 5.331 | 5.350 | 5.307 | 5.311 | 276,697 | -0.04(-0.80%) |
Mar 20, 2003 | 5.362 | 5.362 | 5.335 | 5.354 | 86,867 | +0.01(+0.15%) |
Mar 19, 2003 | 5.327 | 5.358 | 5.327 | 5.347 | 204,904 | +0.00(+0.07%) |
Mar 18, 2003 | 5.378 | 5.378 | 5.307 | 5.343 | 254,469 | -0.00(-0.07%) |
Mar 17, 2003 | 5.378 | 5.397 | 5.343 | 5.347 | 110,883 | -0.03(-0.51%) |
Mar 14, 2003 | 5.401 | 5.401 | 5.350 | 5.374 | 111,394 | -0.01(-0.15%) |
Mar 13, 2003 | 5.405 | 5.437 | 5.370 | 5.382 | 127,234 | -0.06(-1.08%) |
Mar 12, 2003 | 5.511 | 5.511 | 5.429 | 5.440 | 170,923 | -0.04(-0.79%) |
Mar 11, 2003 | 5.452 | 5.495 | 5.452 | 5.484 | 219,722 | +0.03(+0.50%) |
Mar 10, 2003 | 5.448 | 5.468 | 5.437 | 5.456 | 150,484 | +0.01(+0.14%) |
Mar 07, 2003 | 5.421 | 5.448 | 5.401 | 5.448 | 150,995 | +0.02(+0.43%) |
Mar 06, 2003 | 5.401 | 5.425 | 5.397 | 5.425 | 73,837 | +0.04(+0.73%) |
Mar 05, 2003 | 5.401 | 5.421 | 5.386 | 5.386 | 115,993 | -0.02(-0.29%) |
Mar 04, 2003 | 5.425 | 5.425 | 5.394 | 5.401 | 117,526 | -0.01(-0.22%) |