Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.730 | 5.767 | 5.687 | 5.762 | 53,005 | +0.06(+1.03%) |
May 29, 2003 | 5.703 | 5.703 | 5.613 | 5.703 | 50,937 | +0.04(+0.66%) |
May 28, 2003 | 5.735 | 5.772 | 5.661 | 5.666 | 129,130 | -0.11(-1.84%) |
May 27, 2003 | 5.666 | 5.788 | 5.655 | 5.772 | 163,903 | +0.01(+0.09%) |
May 23, 2003 | 5.693 | 5.767 | 5.693 | 5.767 | 45,862 | +0.07(+1.31%) |
May 22, 2003 | 5.645 | 5.730 | 5.629 | 5.693 | 33,269 | +0.05(+0.85%) |
May 21, 2003 | 5.645 | 5.645 | 5.592 | 5.645 | 6,578 | +0.02(+0.38%) |
May 20, 2003 | 5.586 | 5.650 | 5.565 | 5.623 | 21,239 | -0.02(-0.28%) |
May 19, 2003 | 5.554 | 5.645 | 5.544 | 5.639 | 85,898 | +0.05(+0.95%) |
May 16, 2003 | 5.512 | 5.639 | 5.490 | 5.586 | 123,679 | +0.05(+0.96%) |
May 15, 2003 | 5.533 | 5.581 | 5.506 | 5.533 | 24,435 | -0.01(-0.19%) |
May 14, 2003 | 5.560 | 5.597 | 5.544 | 5.544 | 18,044 | -0.05(-0.95%) |
May 13, 2003 | 5.586 | 5.602 | 5.490 | 5.597 | 62,779 | +0.03(+0.48%) |
May 12, 2003 | 5.576 | 5.613 | 5.570 | 5.570 | 16,728 | +0.04(+0.67%) |
May 09, 2003 | 5.485 | 5.576 | 5.453 | 5.533 | 11,653 | +0.02(+0.29%) |
May 08, 2003 | 5.459 | 5.528 | 5.459 | 5.517 | 9,022 | +0.07(+1.27%) |
May 07, 2003 | 5.490 | 5.512 | 5.448 | 5.448 | 19,172 | -0.13(-2.29%) |
May 06, 2003 | 5.506 | 5.586 | 5.421 | 5.576 | 50,561 | +0.06(+1.06%) |
May 05, 2003 | 5.506 | 5.522 | 5.427 | 5.517 | 98,680 | -0.02(-0.29%) |
May 02, 2003 | 5.496 | 5.581 | 5.427 | 5.533 | 96,424 | +0.05(+0.97%) |
May 01, 2003 | 5.459 | 5.554 | 5.459 | 5.480 | 43,043 | +0.04(+0.68%) |
Apr 30, 2003 | 5.501 | 5.512 | 5.437 | 5.443 | 11,841 | +0.03(+0.59%) |
Apr 29, 2003 | 5.400 | 5.506 | 5.400 | 5.411 | 68,982 | +0.01(+0.10%) |
Apr 28, 2003 | 5.427 | 5.437 | 5.373 | 5.405 | 97,552 | -0.04(-0.78%) |
Apr 25, 2003 | 5.368 | 5.453 | 5.357 | 5.448 | 25,374 | +0.02(+0.39%) |
Apr 24, 2003 | 5.480 | 5.480 | 5.363 | 5.427 | 75,561 | -0.07(-1.35%) |
Apr 23, 2003 | 5.427 | 5.501 | 5.400 | 5.501 | 19,548 | +0.03(+0.49%) |
Apr 22, 2003 | 5.352 | 5.474 | 5.352 | 5.474 | 19,736 | +0.16(+3.11%) |
Apr 21, 2003 | 5.294 | 5.331 | 5.246 | 5.310 | 61,087 | +0.01(+0.10%) |
Apr 17, 2003 | 5.299 | 5.341 | 5.246 | 5.304 | 33,645 | +0.01(+0.10%) |
Apr 16, 2003 | 5.256 | 5.373 | 5.256 | 5.299 | 23,495 | +0.04(+0.81%) |
Apr 15, 2003 | 5.214 | 5.256 | 5.161 | 5.256 | 35,337 | +0.07(+1.33%) |
Apr 14, 2003 | 5.214 | 5.214 | 5.113 | 5.187 | 42,855 | +0.01(+0.10%) |
Apr 11, 2003 | 5.107 | 5.182 | 5.107 | 5.182 | 10,525 | -0.05(-0.92%) |
Apr 10, 2003 | 5.161 | 5.235 | 5.161 | 5.230 | 35,149 | +0.06(+1.13%) |
Apr 09, 2003 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.235 | 5.262 | 5.171 | 5.171 | 20,112 | -0.02(-0.31%) |
Apr 07, 2003 | 5.193 | 5.240 | 5.187 | 5.187 | 115,221 | -0.01(-0.10%) |
Apr 04, 2003 | 5.129 | 5.198 | 5.129 | 5.193 | 48,682 | +0.09(+1.67%) |
Apr 03, 2003 | 5.097 | 5.107 | 5.097 | 5.107 | 4,135 | +0.01(+0.21%) |
Apr 02, 2003 | 5.033 | 5.097 | 5.006 | 5.097 | 15,976 | -0.02(-0.31%) |
Apr 01, 2003 | 5.049 | 5.123 | 5.001 | 5.113 | 30,449 | +0.01(+0.21%) |
Mar 31, 2003 | 5.017 | 5.113 | 5.017 | 5.102 | 65,223 | -0.02(-0.42%) |
Mar 28, 2003 | 5.086 | 5.123 | 5.086 | 5.123 | 67,854 | +0.13(+2.67%) |
Mar 27, 2003 | 5.070 | 5.081 | 4.990 | 4.990 | 17,668 | +0.01(+0.11%) |
Mar 26, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 939 | +0.01(+0.11%) |
Mar 25, 2003 | 4.974 | 4.985 | 4.974 | 4.980 | 58,268 | +0.10(+1.96%) |
Mar 24, 2003 | 4.942 | 4.948 | 4.873 | 4.884 | 28,758 | -0.09(-1.82%) |
Mar 21, 2003 | 4.905 | 5.028 | 4.900 | 4.974 | 20,675 | +0.10(+1.96%) |
Mar 20, 2003 | 4.958 | 4.958 | 4.857 | 4.879 | 48,306 | +0.02(+0.33%) |
Mar 19, 2003 | 4.895 | 4.916 | 4.863 | 4.863 | 27,066 | -0.05(-0.98%) |
Mar 18, 2003 | 4.857 | 4.911 | 4.841 | 4.911 | 48,306 | +0.10(+1.99%) |
Mar 17, 2003 | 4.778 | 4.820 | 4.772 | 4.815 | 41,539 | +0.10(+2.03%) |
Mar 14, 2003 | 4.756 | 4.772 | 4.682 | 4.719 | 35,149 | +0.08(+1.72%) |
Mar 13, 2003 | 4.682 | 4.682 | 4.586 | 4.639 | 49,058 | -0.03(-0.68%) |
Mar 12, 2003 | 4.650 | 4.692 | 4.586 | 4.671 | 71,237 | -0.09(-1.79%) |
Mar 11, 2003 | 4.815 | 4.815 | 4.756 | 4.756 | 30,637 | -0.09(-1.76%) |
Mar 10, 2003 | 4.820 | 4.879 | 4.820 | 4.841 | 63,155 | -0.02(-0.44%) |
Mar 07, 2003 | 4.847 | 4.905 | 4.847 | 4.863 | 110,146 | -0.07(-1.51%) |
Mar 06, 2003 | 4.948 | 4.953 | 4.868 | 4.937 | 158,452 | +0.02(+0.32%) |
Mar 05, 2003 | 4.948 | 4.990 | 4.911 | 4.921 | 86,274 | -0.07(-1.49%) |
Mar 04, 2003 | 4.964 | 5.001 | 4.905 | 4.996 | 39,096 | +0.03(+0.54%) |