Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.493 | 5.555 | 5.435 | 5.435 | 212,406 | -0.06(-1.04%) |
May 29, 2003 | 5.515 | 5.544 | 5.441 | 5.493 | 104,103 | -0.02(-0.41%) |
May 28, 2003 | 5.515 | 5.544 | 5.458 | 5.515 | 230,952 | -0.07(-1.33%) |
May 27, 2003 | 5.561 | 5.647 | 5.493 | 5.590 | 181,087 | +0.05(+0.93%) |
May 23, 2003 | 5.413 | 5.584 | 5.367 | 5.538 | 121,425 | +0.13(+2.32%) |
May 22, 2003 | 5.430 | 5.430 | 5.310 | 5.413 | 118,275 | -0.02(-0.32%) |
May 21, 2003 | 5.487 | 5.527 | 5.430 | 5.430 | 80,133 | -0.06(-1.14%) |
May 20, 2003 | 5.561 | 5.601 | 5.453 | 5.493 | 91,506 | +0.00(+0.00%) |
May 19, 2003 | 5.573 | 5.613 | 5.418 | 5.493 | 124,224 | -0.08(-1.44%) |
May 16, 2003 | 5.658 | 5.715 | 5.573 | 5.573 | 134,722 | -0.14(-2.50%) |
May 15, 2003 | 5.693 | 5.790 | 5.658 | 5.715 | 139,446 | +0.14(+2.46%) |
May 14, 2003 | 5.601 | 5.601 | 5.430 | 5.578 | 122,649 | -0.02(-0.41%) |
May 13, 2003 | 5.607 | 5.687 | 5.544 | 5.601 | 110,402 | -0.02(-0.41%) |
May 12, 2003 | 5.687 | 5.733 | 5.595 | 5.624 | 129,123 | +0.02(+0.41%) |
May 09, 2003 | 5.573 | 5.687 | 5.521 | 5.601 | 215,730 | +0.00(+0.00%) |
May 08, 2003 | 5.561 | 5.647 | 5.498 | 5.601 | 96,580 | +0.10(+1.77%) |
May 07, 2003 | 5.573 | 5.618 | 5.487 | 5.504 | 100,604 | -0.09(-1.53%) |
May 06, 2003 | 5.453 | 5.675 | 5.453 | 5.590 | 220,279 | +0.19(+3.60%) |
May 05, 2003 | 5.258 | 5.435 | 5.258 | 5.395 | 129,473 | +0.10(+1.94%) |
May 02, 2003 | 5.041 | 5.293 | 5.041 | 5.293 | 135,772 | +0.22(+4.28%) |
May 01, 2003 | 5.058 | 5.087 | 5.001 | 5.075 | 104,628 | -0.01(-0.22%) |
Apr 30, 2003 | 5.047 | 5.172 | 5.007 | 5.087 | 173,389 | +0.08(+1.60%) |
Apr 29, 2003 | 5.001 | 5.058 | 4.978 | 5.007 | 121,075 | +0.01(+0.11%) |
Apr 28, 2003 | 4.950 | 5.030 | 4.944 | 5.001 | 301,813 | +0.17(+3.43%) |
Apr 25, 2003 | 4.858 | 4.904 | 4.818 | 4.835 | 251,948 | +0.02(+0.48%) |
Apr 24, 2003 | 4.847 | 4.875 | 4.778 | 4.812 | 160,092 | +0.00(+0.00%) |
Apr 23, 2003 | 4.801 | 4.847 | 4.750 | 4.812 | 152,568 | +0.04(+0.84%) |
Apr 22, 2003 | 4.910 | 4.910 | 4.772 | 4.772 | 210,131 | -0.08(-1.65%) |
Apr 21, 2003 | 4.778 | 4.887 | 4.721 | 4.852 | 261,921 | +0.12(+2.54%) |
Apr 17, 2003 | 4.767 | 4.767 | 4.630 | 4.732 | 129,998 | +0.02(+0.49%) |
Apr 16, 2003 | 4.847 | 4.847 | 4.687 | 4.710 | 101,829 | -0.09(-1.79%) |
Apr 15, 2003 | 4.847 | 4.927 | 4.744 | 4.795 | 126,848 | -0.11(-2.21%) |
Apr 14, 2003 | 5.012 | 5.058 | 4.812 | 4.904 | 146,969 | -0.05(-1.04%) |
Apr 11, 2003 | 5.075 | 5.075 | 4.944 | 4.955 | 89,406 | -0.06(-1.25%) |
Apr 10, 2003 | 5.058 | 5.081 | 4.984 | 5.018 | 103,228 | -0.01(-0.23%) |
Apr 09, 2003 | 5.132 | 5.172 | 5.001 | 5.030 | 97,804 | -0.07(-1.46%) |
Apr 08, 2003 | 5.167 | 5.167 | 5.064 | 5.104 | 62,112 | -0.03(-0.67%) |
Apr 07, 2003 | 5.121 | 5.161 | 5.115 | 5.138 | 83,107 | +0.02(+0.33%) |
Apr 04, 2003 | 5.155 | 5.172 | 5.121 | 5.121 | 72,960 | -0.05(-0.88%) |
Apr 03, 2003 | 5.150 | 5.190 | 5.132 | 5.167 | 55,813 | +0.01(+0.22%) |
Apr 02, 2003 | 5.224 | 5.224 | 5.058 | 5.155 | 99,729 | -0.01(-0.22%) |
Apr 01, 2003 | 5.064 | 5.178 | 5.007 | 5.167 | 90,281 | +0.16(+3.20%) |
Mar 31, 2003 | 5.064 | 5.144 | 5.007 | 5.007 | 102,354 | -0.05(-1.02%) |
Mar 28, 2003 | 5.138 | 5.190 | 5.058 | 5.058 | 57,038 | -0.09(-1.67%) |
Mar 27, 2003 | 5.172 | 5.190 | 5.087 | 5.144 | 42,516 | -0.01(-0.22%) |
Mar 26, 2003 | 5.235 | 5.258 | 5.132 | 5.155 | 134,722 | -0.02(-0.44%) |
Mar 25, 2003 | 5.201 | 5.258 | 5.172 | 5.178 | 93,605 | -0.05(-0.98%) |
Mar 24, 2003 | 5.258 | 5.287 | 5.178 | 5.230 | 82,583 | -0.03(-0.54%) |
Mar 21, 2003 | 5.172 | 5.258 | 5.144 | 5.258 | 144,695 | +0.09(+1.66%) |
Mar 20, 2003 | 5.230 | 5.298 | 5.150 | 5.172 | 71,735 | -0.06(-1.09%) |
Mar 19, 2003 | 5.270 | 5.287 | 5.150 | 5.230 | 106,378 | +0.00(+0.00%) |
Mar 18, 2003 | 5.258 | 5.270 | 5.184 | 5.230 | 161,316 | +0.03(+0.55%) |
Mar 17, 2003 | 5.155 | 5.230 | 5.092 | 5.201 | 88,181 | +0.09(+1.79%) |
Mar 14, 2003 | 5.201 | 5.213 | 5.110 | 5.110 | 113,726 | -0.03(-0.67%) |
Mar 13, 2003 | 5.092 | 5.172 | 5.092 | 5.144 | 57,913 | +0.08(+1.58%) |
Mar 12, 2003 | 5.132 | 5.144 | 5.058 | 5.064 | 66,661 | -0.05(-1.01%) |
Mar 11, 2003 | 5.064 | 5.144 | 5.064 | 5.115 | 97,979 | +0.05(+1.02%) |
Mar 10, 2003 | 5.144 | 5.190 | 5.030 | 5.064 | 123,699 | -0.10(-1.88%) |
Mar 07, 2003 | 5.132 | 5.241 | 5.075 | 5.161 | 157,992 | +0.05(+0.89%) |
Mar 06, 2003 | 5.138 | 5.138 | 5.035 | 5.115 | 52,139 | -0.02(-0.33%) |
Mar 05, 2003 | 5.144 | 5.144 | 5.030 | 5.132 | 94,480 | -0.01(-0.22%) |
Mar 04, 2003 | 5.064 | 5.184 | 5.058 | 5.144 | 141,196 | +0.02(+0.45%) |