Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.727 | 5.764 | 5.685 | 5.759 | 53,031 | +0.06(+1.03%) |
May 29, 2003 | 5.700 | 5.700 | 5.610 | 5.700 | 50,962 | +0.04(+0.66%) |
May 28, 2003 | 5.732 | 5.770 | 5.658 | 5.663 | 129,193 | -0.11(-1.84%) |
May 27, 2003 | 5.663 | 5.786 | 5.653 | 5.770 | 163,983 | +0.01(+0.09%) |
May 23, 2003 | 5.690 | 5.764 | 5.690 | 5.764 | 45,885 | +0.07(+1.31%) |
May 22, 2003 | 5.642 | 5.727 | 5.626 | 5.690 | 33,285 | +0.05(+0.85%) |
May 21, 2003 | 5.642 | 5.642 | 5.589 | 5.642 | 6,581 | +0.02(+0.38%) |
May 20, 2003 | 5.583 | 5.647 | 5.562 | 5.621 | 21,250 | -0.02(-0.28%) |
May 19, 2003 | 5.552 | 5.642 | 5.541 | 5.637 | 85,941 | +0.05(+0.95%) |
May 16, 2003 | 5.509 | 5.637 | 5.488 | 5.583 | 123,740 | +0.05(+0.96%) |
May 15, 2003 | 5.530 | 5.578 | 5.504 | 5.530 | 24,447 | -0.01(-0.19%) |
May 14, 2003 | 5.557 | 5.594 | 5.541 | 5.541 | 18,053 | -0.05(-0.95%) |
May 13, 2003 | 5.583 | 5.599 | 5.488 | 5.594 | 62,810 | +0.03(+0.48%) |
May 12, 2003 | 5.573 | 5.610 | 5.568 | 5.568 | 16,736 | +0.04(+0.67%) |
May 09, 2003 | 5.482 | 5.573 | 5.451 | 5.530 | 11,659 | +0.02(+0.29%) |
May 08, 2003 | 5.456 | 5.525 | 5.456 | 5.514 | 9,026 | +0.07(+1.27%) |
May 07, 2003 | 5.488 | 5.509 | 5.445 | 5.445 | 19,181 | -0.13(-2.29%) |
May 06, 2003 | 5.504 | 5.583 | 5.419 | 5.573 | 50,586 | +0.06(+1.06%) |
May 05, 2003 | 5.504 | 5.520 | 5.424 | 5.514 | 98,728 | -0.02(-0.29%) |
May 02, 2003 | 5.493 | 5.578 | 5.424 | 5.530 | 96,472 | +0.05(+0.97%) |
May 01, 2003 | 5.456 | 5.552 | 5.456 | 5.477 | 43,064 | +0.04(+0.68%) |
Apr 30, 2003 | 5.498 | 5.509 | 5.435 | 5.440 | 11,847 | +0.03(+0.59%) |
Apr 29, 2003 | 5.397 | 5.504 | 5.397 | 5.408 | 69,016 | +0.01(+0.10%) |
Apr 28, 2003 | 5.424 | 5.435 | 5.371 | 5.403 | 97,600 | -0.04(-0.78%) |
Apr 25, 2003 | 5.365 | 5.451 | 5.355 | 5.445 | 25,387 | +0.02(+0.39%) |
Apr 24, 2003 | 5.477 | 5.477 | 5.360 | 5.424 | 75,598 | -0.07(-1.35%) |
Apr 23, 2003 | 5.424 | 5.498 | 5.397 | 5.498 | 19,557 | +0.03(+0.49%) |
Apr 22, 2003 | 5.349 | 5.472 | 5.349 | 5.472 | 19,745 | +0.16(+3.11%) |
Apr 21, 2003 | 5.291 | 5.328 | 5.243 | 5.307 | 61,117 | +0.01(+0.10%) |
Apr 17, 2003 | 5.296 | 5.339 | 5.243 | 5.302 | 33,661 | +0.01(+0.10%) |
Apr 16, 2003 | 5.254 | 5.371 | 5.254 | 5.296 | 23,506 | +0.04(+0.81%) |
Apr 15, 2003 | 5.211 | 5.254 | 5.158 | 5.254 | 35,354 | +0.07(+1.33%) |
Apr 14, 2003 | 5.211 | 5.211 | 5.110 | 5.185 | 42,876 | +0.01(+0.10%) |
Apr 11, 2003 | 5.105 | 5.179 | 5.105 | 5.179 | 10,531 | -0.05(-0.92%) |
Apr 10, 2003 | 5.158 | 5.233 | 5.158 | 5.227 | 35,166 | +0.06(+1.13%) |
Apr 09, 2003 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.233 | 5.259 | 5.169 | 5.169 | 20,121 | -0.02(-0.31%) |
Apr 07, 2003 | 5.190 | 5.238 | 5.185 | 5.185 | 115,277 | -0.01(-0.10%) |
Apr 04, 2003 | 5.126 | 5.195 | 5.126 | 5.190 | 48,706 | +0.09(+1.67%) |
Apr 03, 2003 | 5.094 | 5.105 | 5.094 | 5.105 | 4,137 | +0.01(+0.21%) |
Apr 02, 2003 | 5.030 | 5.094 | 5.004 | 5.094 | 15,984 | -0.02(-0.31%) |
Apr 01, 2003 | 5.046 | 5.121 | 4.999 | 5.110 | 30,464 | +0.01(+0.21%) |
Mar 31, 2003 | 5.014 | 5.110 | 5.014 | 5.100 | 65,255 | -0.02(-0.42%) |
Mar 28, 2003 | 5.084 | 5.121 | 5.084 | 5.121 | 67,887 | +0.13(+2.67%) |
Mar 27, 2003 | 5.068 | 5.078 | 4.988 | 4.988 | 17,677 | +0.01(+0.11%) |
Mar 26, 2003 | 4.983 | 4.983 | 4.983 | 4.983 | 940 | +0.01(+0.11%) |
Mar 25, 2003 | 4.972 | 4.983 | 4.972 | 4.977 | 58,296 | +0.10(+1.96%) |
Mar 24, 2003 | 4.940 | 4.945 | 4.871 | 4.882 | 28,772 | -0.09(-1.82%) |
Mar 21, 2003 | 4.903 | 5.025 | 4.898 | 4.972 | 20,686 | +0.10(+1.96%) |
Mar 20, 2003 | 4.956 | 4.956 | 4.855 | 4.876 | 48,330 | +0.02(+0.33%) |
Mar 19, 2003 | 4.892 | 4.913 | 4.860 | 4.860 | 27,079 | -0.05(-0.97%) |
Mar 18, 2003 | 4.855 | 4.908 | 4.839 | 4.908 | 48,330 | +0.10(+1.99%) |
Mar 17, 2003 | 4.775 | 4.818 | 4.770 | 4.812 | 41,560 | +0.10(+2.03%) |
Mar 14, 2003 | 4.754 | 4.770 | 4.679 | 4.717 | 35,166 | +0.08(+1.72%) |
Mar 13, 2003 | 4.679 | 4.679 | 4.584 | 4.637 | 49,082 | -0.03(-0.68%) |
Mar 12, 2003 | 4.648 | 4.690 | 4.584 | 4.669 | 71,272 | -0.09(-1.79%) |
Mar 11, 2003 | 4.812 | 4.812 | 4.754 | 4.754 | 30,652 | -0.09(-1.76%) |
Mar 10, 2003 | 4.818 | 4.876 | 4.818 | 4.839 | 63,186 | -0.02(-0.44%) |
Mar 07, 2003 | 4.844 | 4.903 | 4.844 | 4.860 | 110,200 | -0.07(-1.51%) |
Mar 06, 2003 | 4.945 | 4.951 | 4.866 | 4.935 | 158,530 | +0.02(+0.32%) |
Mar 05, 2003 | 4.945 | 4.988 | 4.908 | 4.919 | 86,317 | -0.07(-1.49%) |
Mar 04, 2003 | 4.961 | 4.999 | 4.903 | 4.993 | 39,115 | +0.03(+0.54%) |