Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.544 | 5.561 | 5.533 | 5.561 | 1,025,326 | +0.04(+0.64%) |
May 29, 2003 | 5.537 | 5.547 | 5.509 | 5.526 | 948,618 | -0.01(-0.25%) |
May 28, 2003 | 5.533 | 5.568 | 5.519 | 5.540 | 1,028,735 | +0.01(+0.25%) |
May 27, 2003 | 5.526 | 5.540 | 5.491 | 5.526 | 2,053,494 | -0.02(-0.38%) |
May 23, 2003 | 5.572 | 5.572 | 5.509 | 5.547 | 1,562,280 | -0.01(-0.25%) |
May 22, 2003 | 5.509 | 5.565 | 5.477 | 5.561 | 1,365,965 | +0.05(+0.96%) |
May 21, 2003 | 5.516 | 5.540 | 5.491 | 5.509 | 1,622,794 | -0.02(-0.32%) |
May 20, 2003 | 5.519 | 5.526 | 5.494 | 5.526 | 982,995 | +0.04(+0.64%) |
May 19, 2003 | 5.477 | 5.498 | 5.449 | 5.491 | 1,255,733 | +0.05(+0.84%) |
May 16, 2003 | 5.417 | 5.480 | 5.414 | 5.445 | 992,654 | +0.00(+0.06%) |
May 15, 2003 | 5.435 | 5.449 | 5.417 | 5.442 | 1,044,929 | +0.01(+0.26%) |
May 14, 2003 | 5.438 | 5.449 | 5.414 | 5.428 | 783,839 | -0.01(-0.13%) |
May 13, 2003 | 5.452 | 5.456 | 5.399 | 5.435 | 1,313,122 | -0.04(-0.77%) |
May 12, 2003 | 5.547 | 5.551 | 5.459 | 5.477 | 1,108,284 | -0.04(-0.70%) |
May 09, 2003 | 5.512 | 5.533 | 5.480 | 5.516 | 861,967 | +0.02(+0.38%) |
May 08, 2003 | 5.445 | 5.530 | 5.438 | 5.494 | 1,032,997 | +0.06(+1.10%) |
May 07, 2003 | 5.442 | 5.452 | 5.424 | 5.435 | 970,210 | +0.00(+0.00%) |
May 06, 2003 | 5.435 | 5.449 | 5.421 | 5.435 | 1,100,329 | +0.00(+0.06%) |
May 05, 2003 | 5.438 | 5.463 | 5.414 | 5.431 | 1,049,759 | -0.00(-0.06%) |
May 02, 2003 | 5.424 | 5.445 | 5.414 | 5.435 | 817,079 | +0.01(+0.26%) |
May 01, 2003 | 5.435 | 5.442 | 5.414 | 5.421 | 779,861 | +0.00(+0.00%) |
Apr 30, 2003 | 5.428 | 5.428 | 5.403 | 5.421 | 841,796 | -0.00(-0.06%) |
Apr 29, 2003 | 5.371 | 5.428 | 5.371 | 5.424 | 859,978 | +0.05(+0.85%) |
Apr 28, 2003 | 5.357 | 5.385 | 5.354 | 5.378 | 656,845 | +0.02(+0.46%) |
Apr 25, 2003 | 5.361 | 5.378 | 5.354 | 5.354 | 634,969 | +0.00(+0.00%) |
Apr 24, 2003 | 5.364 | 5.364 | 5.343 | 5.354 | 957,141 | -0.01(-0.20%) |
Apr 23, 2003 | 5.357 | 5.364 | 5.333 | 5.364 | 1,439,832 | +0.01(+0.13%) |
Apr 22, 2003 | 5.375 | 5.375 | 5.350 | 5.357 | 1,002,314 | -0.00(-0.07%) |
Apr 21, 2003 | 5.371 | 5.378 | 5.350 | 5.361 | 933,845 | -0.00(-0.07%) |
Apr 17, 2003 | 5.368 | 5.382 | 5.343 | 5.364 | 974,188 | +0.01(+0.13%) |
Apr 16, 2003 | 5.364 | 5.364 | 5.329 | 5.357 | 786,680 | +0.01(+0.20%) |
Apr 15, 2003 | 5.347 | 5.364 | 5.333 | 5.347 | 927,027 | +0.00(+0.00%) |
Apr 14, 2003 | 5.343 | 5.347 | 5.319 | 5.347 | 872,195 | +0.02(+0.46%) |
Apr 11, 2003 | 5.319 | 5.333 | 5.304 | 5.322 | 946,346 | -0.03(-0.53%) |
Apr 10, 2003 | 5.333 | 5.364 | 5.322 | 5.350 | 1,534,722 | +0.04(+0.66%) |
Apr 09, 2003 | 5.329 | 5.329 | 5.297 | 5.315 | 914,242 | +0.00(+0.00%) |
Apr 08, 2003 | 5.301 | 5.319 | 5.283 | 5.315 | 629,855 | +0.02(+0.33%) |
Apr 07, 2003 | 5.290 | 5.301 | 5.283 | 5.297 | 712,245 | -0.00(-0.07%) |
Apr 04, 2003 | 5.290 | 5.315 | 5.280 | 5.301 | 668,777 | +0.01(+0.27%) |
Apr 03, 2003 | 5.294 | 5.297 | 5.269 | 5.287 | 518,203 | -0.01(-0.13%) |
Apr 02, 2003 | 5.304 | 5.304 | 5.280 | 5.294 | 677,300 | -0.01(-0.13%) |
Apr 01, 2003 | 5.308 | 5.308 | 5.283 | 5.301 | 701,449 | +0.00(+0.00%) |
Mar 31, 2003 | 5.276 | 5.308 | 5.262 | 5.301 | 858,558 | +0.03(+0.60%) |
Mar 28, 2003 | 5.245 | 5.276 | 5.245 | 5.269 | 671,334 | +0.02(+0.47%) |
Mar 27, 2003 | 5.223 | 5.252 | 5.209 | 5.245 | 14,631,288 | +0.04(+0.68%) |
Mar 26, 2003 | 5.125 | 5.213 | 5.121 | 5.209 | 923,333 | +0.07(+1.37%) |
Mar 25, 2003 | 5.167 | 5.192 | 5.118 | 5.139 | 937,822 | -0.01(-0.14%) |
Mar 24, 2003 | 5.132 | 5.164 | 5.076 | 5.146 | 912,253 | +0.01(+0.27%) |
Mar 21, 2003 | 5.157 | 5.181 | 5.033 | 5.132 | 1,284,712 | -0.01(-0.21%) |
Mar 20, 2003 | 5.223 | 5.223 | 5.143 | 5.143 | 830,432 | -0.06(-1.15%) |
Mar 19, 2003 | 5.209 | 5.227 | 5.132 | 5.202 | 1,101,466 | -0.00(-0.07%) |
Mar 18, 2003 | 5.269 | 5.269 | 5.195 | 5.206 | 808,840 | -0.05(-1.00%) |
Mar 17, 2003 | 5.290 | 5.297 | 5.245 | 5.259 | 822,477 | -0.01(-0.27%) |
Mar 14, 2003 | 5.280 | 5.290 | 5.266 | 5.273 | 484,963 | -0.01(-0.13%) |
Mar 13, 2003 | 5.280 | 5.290 | 5.266 | 5.280 | 659,402 | +0.00(+0.00%) |
Mar 12, 2003 | 5.311 | 5.315 | 5.273 | 5.280 | 954,585 | -0.06(-1.12%) |
Mar 11, 2003 | 5.336 | 5.340 | 5.301 | 5.340 | 667,925 | +0.02(+0.33%) |
Mar 10, 2003 | 5.308 | 5.329 | 5.290 | 5.322 | 750,315 | +0.02(+0.40%) |
Mar 07, 2003 | 5.326 | 5.311 | 5.280 | 5.301 | 715,654 | -0.01(-0.13%) |
Mar 06, 2003 | 5.326 | 5.329 | 5.290 | 5.308 | 852,876 | -0.01(-0.13%) |
Mar 05, 2003 | 5.329 | 5.340 | 5.297 | 5.315 | 1,244,369 | -0.04(-0.66%) |
Mar 04, 2003 | 5.336 | 5.375 | 5.333 | 5.350 | 977,881 | +0.00(+0.00%) |