Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.619 | 5.655 | 5.577 | 5.650 | 54,054 | +0.06(+1.03%) |
May 29, 2003 | 5.593 | 5.593 | 5.504 | 5.593 | 51,945 | +0.04(+0.66%) |
May 28, 2003 | 5.624 | 5.660 | 5.551 | 5.556 | 131,685 | -0.10(-1.84%) |
May 27, 2003 | 5.556 | 5.676 | 5.546 | 5.660 | 167,146 | +0.01(+0.09%) |
May 23, 2003 | 5.582 | 5.655 | 5.582 | 5.655 | 46,770 | +0.07(+1.31%) |
May 22, 2003 | 5.535 | 5.619 | 5.520 | 5.582 | 33,927 | +0.05(+0.85%) |
May 21, 2003 | 5.535 | 5.535 | 5.483 | 5.535 | 6,708 | +0.02(+0.38%) |
May 20, 2003 | 5.478 | 5.540 | 5.457 | 5.514 | 21,659 | -0.02(-0.28%) |
May 19, 2003 | 5.447 | 5.535 | 5.436 | 5.530 | 87,598 | +0.05(+0.95%) |
May 16, 2003 | 5.405 | 5.530 | 5.384 | 5.478 | 126,126 | +0.05(+0.96%) |
May 15, 2003 | 5.426 | 5.473 | 5.400 | 5.426 | 24,918 | -0.01(-0.19%) |
May 14, 2003 | 5.452 | 5.488 | 5.436 | 5.436 | 18,401 | -0.05(-0.95%) |
May 13, 2003 | 5.478 | 5.493 | 5.384 | 5.488 | 64,021 | +0.03(+0.48%) |
May 12, 2003 | 5.467 | 5.504 | 5.462 | 5.462 | 17,059 | +0.04(+0.67%) |
May 09, 2003 | 5.379 | 5.467 | 5.347 | 5.426 | 11,884 | +0.02(+0.29%) |
May 08, 2003 | 5.353 | 5.420 | 5.353 | 5.410 | 9,200 | +0.07(+1.27%) |
May 07, 2003 | 5.384 | 5.405 | 5.342 | 5.342 | 19,551 | -0.13(-2.29%) |
May 06, 2003 | 5.400 | 5.478 | 5.316 | 5.467 | 51,562 | +0.06(+1.06%) |
May 05, 2003 | 5.400 | 5.415 | 5.321 | 5.410 | 100,632 | -0.02(-0.29%) |
May 02, 2003 | 5.389 | 5.473 | 5.321 | 5.426 | 98,332 | +0.05(+0.97%) |
May 01, 2003 | 5.353 | 5.447 | 5.353 | 5.373 | 43,895 | +0.04(+0.68%) |
Apr 30, 2003 | 5.394 | 5.405 | 5.332 | 5.337 | 12,075 | +0.03(+0.59%) |
Apr 29, 2003 | 5.295 | 5.400 | 5.295 | 5.306 | 70,347 | +0.01(+0.10%) |
Apr 28, 2003 | 5.321 | 5.332 | 5.269 | 5.300 | 99,482 | -0.04(-0.78%) |
Apr 25, 2003 | 5.264 | 5.347 | 5.254 | 5.342 | 25,876 | +0.02(+0.39%) |
Apr 24, 2003 | 5.373 | 5.373 | 5.259 | 5.321 | 77,055 | -0.07(-1.35%) |
Apr 23, 2003 | 5.321 | 5.394 | 5.295 | 5.394 | 19,934 | +0.03(+0.49%) |
Apr 22, 2003 | 5.248 | 5.368 | 5.248 | 5.368 | 20,126 | +0.16(+3.11%) |
Apr 21, 2003 | 5.191 | 5.227 | 5.144 | 5.207 | 62,296 | +0.01(+0.10%) |
Apr 17, 2003 | 5.196 | 5.238 | 5.144 | 5.201 | 34,310 | +0.01(+0.10%) |
Apr 16, 2003 | 5.154 | 5.269 | 5.154 | 5.196 | 23,960 | +0.04(+0.81%) |
Apr 15, 2003 | 5.113 | 5.154 | 5.060 | 5.154 | 36,036 | +0.07(+1.33%) |
Apr 14, 2003 | 5.113 | 5.113 | 5.014 | 5.087 | 43,703 | +0.01(+0.10%) |
Apr 11, 2003 | 5.008 | 5.081 | 5.008 | 5.081 | 10,734 | -0.05(-0.92%) |
Apr 10, 2003 | 5.060 | 5.134 | 5.060 | 5.128 | 35,844 | +0.06(+1.13%) |
Apr 09, 2003 | 5.071 | 5.071 | 5.071 | 5.071 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.134 | 5.160 | 5.071 | 5.071 | 20,509 | -0.02(-0.31%) |
Apr 07, 2003 | 5.092 | 5.139 | 5.087 | 5.087 | 117,500 | -0.01(-0.10%) |
Apr 04, 2003 | 5.029 | 5.097 | 5.029 | 5.092 | 49,645 | +0.08(+1.67%) |
Apr 03, 2003 | 4.998 | 5.008 | 4.998 | 5.008 | 4,216 | +0.01(+0.21%) |
Apr 02, 2003 | 4.935 | 4.998 | 4.909 | 4.998 | 16,292 | -0.02(-0.31%) |
Apr 01, 2003 | 4.951 | 5.024 | 4.904 | 5.014 | 31,052 | +0.01(+0.21%) |
Mar 31, 2003 | 4.920 | 5.014 | 4.920 | 5.003 | 66,513 | -0.02(-0.42%) |
Mar 28, 2003 | 4.987 | 5.024 | 4.987 | 5.024 | 69,196 | +0.13(+2.67%) |
Mar 27, 2003 | 4.972 | 4.982 | 4.894 | 4.894 | 18,018 | +0.01(+0.11%) |
Mar 26, 2003 | 4.888 | 4.888 | 4.888 | 4.888 | 958 | +0.01(+0.11%) |
Mar 25, 2003 | 4.878 | 4.888 | 4.878 | 4.883 | 59,421 | +0.09(+1.96%) |
Mar 24, 2003 | 4.847 | 4.852 | 4.779 | 4.789 | 29,327 | -0.09(-1.82%) |
Mar 21, 2003 | 4.810 | 4.930 | 4.805 | 4.878 | 21,084 | +0.09(+1.96%) |
Mar 20, 2003 | 4.862 | 4.862 | 4.763 | 4.784 | 49,262 | +0.02(+0.33%) |
Mar 19, 2003 | 4.800 | 4.821 | 4.768 | 4.768 | 27,602 | -0.05(-0.98%) |
Mar 18, 2003 | 4.763 | 4.815 | 4.747 | 4.815 | 49,262 | +0.09(+1.99%) |
Mar 17, 2003 | 4.685 | 4.727 | 4.680 | 4.721 | 42,361 | +0.09(+2.03%) |
Mar 14, 2003 | 4.664 | 4.680 | 4.591 | 4.627 | 35,844 | +0.08(+1.72%) |
Mar 13, 2003 | 4.591 | 4.591 | 4.497 | 4.549 | 50,028 | -0.03(-0.68%) |
Mar 12, 2003 | 4.560 | 4.601 | 4.497 | 4.581 | 72,647 | -0.08(-1.79%) |
Mar 11, 2003 | 4.721 | 4.721 | 4.664 | 4.664 | 31,244 | -0.08(-1.76%) |
Mar 10, 2003 | 4.727 | 4.784 | 4.727 | 4.747 | 64,404 | -0.02(-0.44%) |
Mar 07, 2003 | 4.753 | 4.810 | 4.753 | 4.768 | 112,325 | -0.07(-1.51%) |
Mar 06, 2003 | 4.852 | 4.857 | 4.774 | 4.841 | 161,587 | +0.02(+0.32%) |
Mar 05, 2003 | 4.852 | 4.894 | 4.815 | 4.826 | 87,981 | -0.07(-1.49%) |
Mar 04, 2003 | 4.867 | 4.904 | 4.810 | 4.899 | 39,869 | +0.03(+0.54%) |