Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.772 | 5.803 | 5.717 | 5.762 | 133,635 | -0.03(-0.54%) |
May 29, 2003 | 5.821 | 5.821 | 5.751 | 5.793 | 61,766 | +0.02(+0.30%) |
May 28, 2003 | 5.838 | 5.845 | 5.769 | 5.776 | 133,923 | +0.01(+0.12%) |
May 27, 2003 | 5.710 | 5.786 | 5.710 | 5.769 | 228,016 | +0.15(+2.59%) |
May 23, 2003 | 5.561 | 5.623 | 5.481 | 5.623 | 86,877 | +0.10(+1.76%) |
May 22, 2003 | 5.516 | 5.526 | 5.460 | 5.526 | 73,889 | +0.08(+1.46%) |
May 21, 2003 | 5.415 | 5.474 | 5.415 | 5.446 | 40,696 | -0.02(-0.44%) |
May 20, 2003 | 5.460 | 5.491 | 5.450 | 5.471 | 114,874 | -0.02(-0.32%) |
May 19, 2003 | 5.543 | 5.543 | 5.450 | 5.488 | 158,457 | -0.00(-0.06%) |
May 16, 2003 | 5.474 | 5.526 | 5.446 | 5.491 | 50,798 | +0.05(+0.83%) |
May 15, 2003 | 5.460 | 5.467 | 5.443 | 5.446 | 62,343 | -0.02(-0.38%) |
May 14, 2003 | 5.467 | 5.474 | 5.457 | 5.467 | 65,807 | +0.00(+0.00%) |
May 13, 2003 | 5.481 | 5.481 | 5.457 | 5.467 | 24,533 | -0.01(-0.25%) |
May 12, 2003 | 5.450 | 5.543 | 5.450 | 5.481 | 80,527 | +0.03(+0.57%) |
May 09, 2003 | 5.550 | 5.550 | 5.450 | 5.450 | 162,786 | -0.05(-0.82%) |
May 08, 2003 | 5.585 | 5.585 | 5.491 | 5.495 | 81,104 | -0.02(-0.31%) |
May 07, 2003 | 5.578 | 5.578 | 5.498 | 5.512 | 84,568 | -0.04(-0.75%) |
May 06, 2003 | 5.588 | 5.595 | 5.519 | 5.554 | 95,824 | +0.03(+0.50%) |
May 05, 2003 | 5.543 | 5.595 | 5.526 | 5.526 | 120,935 | +0.01(+0.13%) |
May 02, 2003 | 5.543 | 5.561 | 5.502 | 5.519 | 79,372 | +0.06(+1.14%) |
May 01, 2003 | 5.561 | 5.599 | 5.422 | 5.457 | 265,250 | -0.16(-2.78%) |
Apr 30, 2003 | 5.654 | 5.675 | 5.592 | 5.613 | 48,778 | -0.05(-0.80%) |
Apr 29, 2003 | 5.734 | 5.748 | 5.658 | 5.658 | 32,903 | -0.03(-0.55%) |
Apr 28, 2003 | 5.810 | 5.810 | 5.651 | 5.689 | 71,291 | -0.02(-0.36%) |
Apr 25, 2003 | 5.706 | 5.713 | 5.706 | 5.710 | 22,224 | +0.00(+0.06%) |
Apr 24, 2003 | 5.647 | 5.706 | 5.647 | 5.706 | 12,699 | +0.06(+1.04%) |
Apr 23, 2003 | 5.634 | 5.661 | 5.613 | 5.647 | 43,005 | -0.02(-0.43%) |
Apr 22, 2003 | 5.734 | 5.734 | 5.613 | 5.672 | 57,148 | -0.01(-0.24%) |
Apr 21, 2003 | 5.803 | 5.803 | 5.647 | 5.686 | 64,941 | -0.10(-1.74%) |
Apr 17, 2003 | 5.786 | 5.821 | 5.724 | 5.786 | 57,725 | +0.05(+0.91%) |
Apr 16, 2003 | 5.793 | 5.796 | 5.724 | 5.734 | 19,626 | -0.07(-1.19%) |
Apr 15, 2003 | 5.838 | 5.838 | 5.758 | 5.803 | 11,833 | -0.03(-0.59%) |
Apr 14, 2003 | 5.769 | 5.838 | 5.751 | 5.838 | 26,842 | +0.10(+1.81%) |
Apr 11, 2003 | 5.727 | 5.786 | 5.724 | 5.734 | 27,708 | +0.00(+0.00%) |
Apr 10, 2003 | 5.803 | 5.803 | 5.717 | 5.734 | 34,058 | +0.01(+0.18%) |
Apr 09, 2003 | 5.852 | 5.852 | 5.724 | 5.724 | 46,180 | -0.13(-2.19%) |
Apr 08, 2003 | 5.796 | 5.852 | 5.751 | 5.852 | 22,801 | +0.06(+0.96%) |
Apr 07, 2003 | 5.769 | 5.800 | 5.734 | 5.796 | 37,233 | +0.01(+0.18%) |
Apr 04, 2003 | 5.679 | 5.786 | 5.679 | 5.786 | 23,378 | +0.09(+1.52%) |
Apr 03, 2003 | 5.665 | 5.717 | 5.661 | 5.699 | 25,687 | -0.01(-0.24%) |
Apr 02, 2003 | 5.651 | 5.713 | 5.647 | 5.713 | 36,078 | +0.06(+0.98%) |
Apr 01, 2003 | 5.602 | 5.672 | 5.575 | 5.658 | 21,358 | +0.08(+1.43%) |
Mar 31, 2003 | 5.568 | 5.606 | 5.547 | 5.578 | 31,749 | -0.02(-0.43%) |
Mar 28, 2003 | 5.585 | 5.602 | 5.491 | 5.602 | 48,489 | +0.03(+0.50%) |
Mar 27, 2003 | 5.543 | 5.592 | 5.526 | 5.575 | 36,078 | +0.06(+1.00%) |
Mar 26, 2003 | 5.471 | 5.519 | 5.446 | 5.519 | 78,218 | +0.08(+1.53%) |
Mar 25, 2003 | 5.523 | 5.523 | 5.405 | 5.436 | 99,865 | -0.09(-1.57%) |
Mar 24, 2003 | 5.543 | 5.595 | 5.512 | 5.523 | 57,148 | -0.04(-0.69%) |
Mar 21, 2003 | 5.609 | 5.609 | 5.543 | 5.561 | 79,372 | -0.09(-1.53%) |
Mar 20, 2003 | 5.682 | 5.724 | 5.630 | 5.647 | 56,282 | -0.07(-1.27%) |
Mar 19, 2003 | 5.786 | 5.810 | 5.717 | 5.720 | 51,664 | -0.09(-1.55%) |
Mar 18, 2003 | 5.765 | 5.821 | 5.717 | 5.810 | 28,862 | +0.04(+0.72%) |
Mar 17, 2003 | 5.852 | 5.852 | 5.758 | 5.769 | 40,696 | -0.05(-0.83%) |
Mar 14, 2003 | 5.772 | 5.845 | 5.717 | 5.817 | 47,623 | +0.01(+0.18%) |
Mar 13, 2003 | 5.821 | 5.828 | 5.793 | 5.807 | 39,253 | +0.01(+0.12%) |
Mar 12, 2003 | 5.828 | 5.828 | 5.751 | 5.800 | 19,049 | -0.02(-0.42%) |
Mar 11, 2003 | 5.717 | 5.824 | 5.717 | 5.824 | 59,457 | +0.12(+2.13%) |
Mar 10, 2003 | 5.765 | 5.793 | 5.699 | 5.703 | 93,227 | -0.10(-1.67%) |
Mar 07, 2003 | 5.696 | 5.800 | 5.696 | 5.800 | 17,895 | +0.07(+1.21%) |
Mar 06, 2003 | 5.786 | 5.852 | 5.727 | 5.731 | 44,737 | -0.03(-0.48%) |
Mar 05, 2003 | 5.734 | 5.803 | 5.713 | 5.758 | 58,303 | +0.04(+0.73%) |
Mar 04, 2003 | 5.699 | 5.731 | 5.689 | 5.717 | 36,078 | +0.02(+0.30%) |