Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.269 | 6.792 | 6.269 | 6.710 | 33,933 | +0.51(+8.16%) |
May 29, 2003 | 5.837 | 6.285 | 5.837 | 6.204 | 34,791 | +0.41(+7.04%) |
May 28, 2003 | 5.592 | 5.796 | 5.592 | 5.796 | 19,845 | +0.16(+2.90%) |
May 27, 2003 | 5.461 | 5.632 | 5.461 | 5.632 | 20,213 | +0.20(+3.76%) |
May 23, 2003 | 5.469 | 5.469 | 5.192 | 5.428 | 14,455 | -0.08(-1.48%) |
May 22, 2003 | 5.445 | 5.551 | 5.273 | 5.510 | 13,230 | +0.02(+0.45%) |
May 21, 2003 | 5.428 | 5.592 | 5.273 | 5.486 | 15,313 | +0.10(+1.82%) |
May 20, 2003 | 5.298 | 5.494 | 5.224 | 5.388 | 22,050 | +0.12(+2.33%) |
May 19, 2003 | 5.355 | 5.388 | 4.645 | 5.265 | 17,518 | -0.13(-2.42%) |
May 16, 2003 | 5.543 | 5.583 | 5.306 | 5.396 | 23,643 | -0.24(-4.20%) |
May 15, 2003 | 5.314 | 5.632 | 5.200 | 5.632 | 29,891 | +0.40(+7.64%) |
May 14, 2003 | 5.428 | 5.445 | 5.224 | 5.232 | 13,842 | -0.16(-2.88%) |
May 13, 2003 | 5.583 | 5.592 | 5.290 | 5.388 | 19,845 | -0.16(-2.80%) |
May 12, 2003 | 5.551 | 5.632 | 5.469 | 5.543 | 14,333 | +0.03(+0.59%) |
May 09, 2003 | 5.681 | 5.681 | 5.469 | 5.510 | 10,780 | -0.16(-2.88%) |
May 08, 2003 | 5.347 | 5.714 | 5.347 | 5.673 | 26,215 | +0.29(+5.30%) |
May 07, 2003 | 5.281 | 5.510 | 5.281 | 5.388 | 36,016 | +0.11(+2.17%) |
May 06, 2003 | 5.330 | 5.347 | 5.265 | 5.273 | 18,498 | -0.03(-0.62%) |
May 05, 2003 | 5.420 | 5.420 | 5.102 | 5.306 | 23,888 | -0.07(-1.22%) |
May 02, 2003 | 5.102 | 5.404 | 5.102 | 5.371 | 21,193 | +0.31(+6.13%) |
May 01, 2003 | 5.290 | 5.290 | 5.061 | 5.061 | 12,862 | -0.10(-1.90%) |
Apr 30, 2003 | 5.192 | 5.265 | 4.988 | 5.159 | 55,371 | -0.07(-1.25%) |
Apr 29, 2003 | 5.306 | 5.306 | 5.167 | 5.224 | 36,873 | -0.01(-0.16%) |
Apr 28, 2003 | 5.143 | 5.257 | 5.020 | 5.232 | 20,090 | +0.10(+1.91%) |
Apr 25, 2003 | 4.996 | 5.224 | 4.996 | 5.135 | 8,207 | +0.07(+1.45%) |
Apr 24, 2003 | 5.183 | 5.224 | 5.020 | 5.061 | 9,555 | -0.16(-3.13%) |
Apr 23, 2003 | 5.143 | 5.224 | 5.143 | 5.224 | 9,677 | +0.04(+0.79%) |
Apr 22, 2003 | 5.045 | 5.183 | 4.979 | 5.183 | 19,723 | +0.10(+1.93%) |
Apr 21, 2003 | 4.988 | 5.102 | 4.988 | 5.086 | 6,737 | -0.02(-0.32%) |
Apr 17, 2003 | 5.086 | 5.102 | 5.028 | 5.102 | 13,842 | +0.05(+0.97%) |
Apr 16, 2003 | 5.086 | 5.102 | 4.857 | 5.053 | 20,580 | -0.03(-0.64%) |
Apr 15, 2003 | 5.045 | 5.102 | 4.979 | 5.086 | 14,210 | -0.02(-0.32%) |
Apr 14, 2003 | 4.996 | 5.102 | 4.988 | 5.102 | 10,902 | +0.07(+1.46%) |
Apr 11, 2003 | 5.143 | 5.183 | 4.996 | 5.028 | 32,341 | -0.20(-3.75%) |
Apr 10, 2003 | 5.143 | 5.306 | 5.102 | 5.224 | 14,823 | +0.03(+0.63%) |
Apr 09, 2003 | 5.208 | 5.339 | 5.183 | 5.192 | 11,147 | +0.07(+1.27%) |
Apr 08, 2003 | 5.298 | 5.306 | 5.126 | 5.126 | 13,230 | -0.14(-2.64%) |
Apr 07, 2003 | 5.143 | 5.281 | 5.143 | 5.265 | 17,028 | +0.20(+4.03%) |
Apr 04, 2003 | 5.094 | 5.183 | 5.012 | 5.061 | 27,685 | +0.00(+0.00%) |
Apr 03, 2003 | 5.167 | 5.167 | 4.988 | 5.061 | 19,723 | -0.01(-0.16%) |
Apr 02, 2003 | 5.135 | 5.135 | 4.996 | 5.069 | 21,928 | -0.07(-1.43%) |
Apr 01, 2003 | 4.939 | 5.143 | 4.939 | 5.143 | 18,008 | +0.20(+4.13%) |
Mar 31, 2003 | 5.004 | 5.143 | 4.939 | 4.939 | 25,358 | -0.05(-0.98%) |
Mar 28, 2003 | 5.086 | 5.183 | 4.988 | 4.988 | 19,845 | -0.14(-2.71%) |
Mar 27, 2003 | 5.004 | 5.143 | 4.996 | 5.126 | 18,498 | +0.06(+1.13%) |
Mar 26, 2003 | 5.224 | 5.363 | 5.069 | 5.069 | 12,250 | -0.07(-1.43%) |
Mar 25, 2003 | 5.045 | 5.257 | 4.971 | 5.143 | 17,885 | +0.16(+3.11%) |
Mar 24, 2003 | 5.159 | 5.200 | 4.979 | 4.988 | 20,580 | -0.42(-7.70%) |
Mar 21, 2003 | 5.306 | 5.510 | 5.290 | 5.404 | 33,321 | +0.11(+2.00%) |
Mar 20, 2003 | 5.224 | 5.347 | 5.053 | 5.298 | 28,666 | -0.01(-0.15%) |
Mar 19, 2003 | 5.175 | 5.330 | 4.930 | 5.306 | 29,033 | +0.21(+4.17%) |
Mar 18, 2003 | 5.143 | 5.257 | 5.045 | 5.094 | 14,210 | +0.03(+0.65%) |
Mar 17, 2003 | 5.428 | 5.714 | 5.061 | 5.061 | 57,944 | -0.42(-7.74%) |
Mar 14, 2003 | 5.551 | 5.714 | 5.486 | 5.486 | 13,475 | -0.02(-0.44%) |
Mar 13, 2003 | 5.388 | 5.510 | 5.347 | 5.510 | 13,107 | +0.16(+3.05%) |
Mar 12, 2003 | 4.996 | 5.347 | 4.939 | 5.347 | 8,942 | +0.33(+6.50%) |
Mar 11, 2003 | 5.028 | 5.143 | 4.979 | 5.020 | 14,210 | +0.07(+1.49%) |
Mar 10, 2003 | 5.061 | 5.086 | 4.947 | 4.947 | 11,760 | -0.16(-3.04%) |
Mar 07, 2003 | 5.061 | 5.330 | 5.053 | 5.102 | 19,968 | +0.00(+0.00%) |
Mar 06, 2003 | 5.159 | 5.216 | 4.939 | 5.102 | 17,518 | +0.02(+0.48%) |
Mar 05, 2003 | 4.996 | 5.224 | 4.979 | 5.077 | 16,048 | +0.08(+1.63%) |
Mar 04, 2003 | 4.947 | 5.077 | 4.890 | 4.996 | 15,925 | +0.06(+1.16%) |