Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.363 | 5.436 | 5.360 | 5.374 | 43,903 | -0.02(-0.45%) |
May 29, 2003 | 5.325 | 5.402 | 5.297 | 5.398 | 53,086 | +0.10(+1.91%) |
May 28, 2003 | 5.349 | 5.506 | 5.262 | 5.297 | 113,919 | -0.05(-0.91%) |
May 27, 2003 | 5.259 | 5.349 | 5.231 | 5.346 | 75,755 | +0.12(+2.20%) |
May 23, 2003 | 5.252 | 5.273 | 5.231 | 5.231 | 52,512 | +0.00(+0.07%) |
May 22, 2003 | 5.227 | 5.231 | 5.213 | 5.227 | 82,068 | +0.03(+0.54%) |
May 21, 2003 | 5.213 | 5.252 | 5.179 | 5.199 | 127,406 | +0.00(+0.00%) |
May 20, 2003 | 5.186 | 5.252 | 5.179 | 5.199 | 72,885 | -0.02(-0.40%) |
May 19, 2003 | 5.280 | 5.290 | 5.217 | 5.220 | 45,338 | -0.02(-0.47%) |
May 16, 2003 | 5.276 | 5.297 | 5.220 | 5.245 | 43,616 | +0.01(+0.13%) |
May 15, 2003 | 5.234 | 5.314 | 5.234 | 5.238 | 106,459 | +0.00(+0.00%) |
May 14, 2003 | 5.248 | 5.321 | 5.227 | 5.238 | 63,703 | -0.02(-0.33%) |
May 13, 2003 | 5.227 | 5.294 | 5.213 | 5.255 | 46,199 | +0.01(+0.27%) |
May 12, 2003 | 5.238 | 5.381 | 5.238 | 5.241 | 92,111 | -0.04(-0.73%) |
May 09, 2003 | 5.304 | 5.325 | 5.231 | 5.280 | 96,989 | +0.00(+0.00%) |
May 08, 2003 | 5.294 | 5.314 | 5.220 | 5.280 | 55,955 | +0.02(+0.40%) |
May 07, 2003 | 5.318 | 5.346 | 5.213 | 5.259 | 57,103 | -0.02(-0.46%) |
May 06, 2003 | 5.283 | 5.290 | 5.175 | 5.283 | 82,355 | +0.03(+0.66%) |
May 05, 2003 | 5.241 | 5.325 | 5.220 | 5.248 | 55,955 | +0.00(+0.07%) |
May 02, 2003 | 5.280 | 5.287 | 5.213 | 5.245 | 68,007 | -0.01(-0.20%) |
May 01, 2003 | 5.227 | 5.262 | 5.227 | 5.255 | 53,086 | +0.03(+0.60%) |
Apr 30, 2003 | 5.269 | 5.269 | 5.210 | 5.224 | 59,972 | -0.01(-0.20%) |
Apr 29, 2003 | 5.262 | 5.311 | 5.227 | 5.234 | 91,824 | -0.04(-0.73%) |
Apr 28, 2003 | 5.227 | 5.276 | 5.199 | 5.273 | 74,607 | +0.05(+0.87%) |
Apr 25, 2003 | 5.224 | 5.227 | 5.193 | 5.227 | 75,181 | +0.00(+0.07%) |
Apr 24, 2003 | 5.227 | 5.276 | 5.193 | 5.224 | 59,399 | -0.00(-0.07%) |
Apr 23, 2003 | 5.227 | 5.280 | 5.175 | 5.227 | 92,972 | +0.00(+0.00%) |
Apr 22, 2003 | 5.227 | 5.245 | 5.193 | 5.227 | 124,824 | +0.01(+0.13%) |
Apr 21, 2003 | 5.196 | 5.227 | 5.193 | 5.220 | 61,120 | -0.01(-0.13%) |
Apr 17, 2003 | 5.227 | 5.227 | 5.175 | 5.227 | 64,277 | +0.00(+0.00%) |
Apr 16, 2003 | 5.210 | 5.231 | 5.189 | 5.227 | 58,251 | +0.03(+0.54%) |
Apr 15, 2003 | 5.179 | 5.199 | 5.158 | 5.199 | 43,903 | +0.02(+0.47%) |
Apr 14, 2003 | 5.206 | 5.241 | 5.165 | 5.175 | 82,355 | -0.03(-0.67%) |
Apr 11, 2003 | 5.245 | 5.245 | 5.161 | 5.210 | 59,399 | -0.02(-0.33%) |
Apr 10, 2003 | 5.193 | 5.227 | 5.175 | 5.227 | 86,372 | +0.03(+0.60%) |
Apr 09, 2003 | 5.210 | 5.224 | 5.175 | 5.196 | 62,268 | -0.02(-0.47%) |
Apr 08, 2003 | 5.193 | 5.220 | 5.179 | 5.220 | 60,546 | +0.03(+0.54%) |
Apr 07, 2003 | 5.193 | 5.280 | 5.175 | 5.193 | 56,816 | -0.03(-0.60%) |
Apr 04, 2003 | 5.217 | 5.227 | 5.175 | 5.224 | 63,990 | +0.03(+0.54%) |
Apr 03, 2003 | 5.227 | 5.255 | 5.193 | 5.196 | 89,241 | -0.02(-0.47%) |
Apr 02, 2003 | 5.227 | 5.255 | 5.182 | 5.220 | 33,860 | +0.00(+0.07%) |
Apr 01, 2003 | 5.234 | 5.276 | 5.140 | 5.217 | 103,589 | +0.01(+0.13%) |
Mar 31, 2003 | 5.193 | 5.224 | 5.165 | 5.210 | 86,372 | +0.02(+0.34%) |
Mar 28, 2003 | 5.154 | 5.210 | 5.147 | 5.193 | 35,008 | +0.03(+0.61%) |
Mar 27, 2003 | 5.206 | 5.210 | 5.158 | 5.161 | 39,025 | -0.01(-0.27%) |
Mar 26, 2003 | 5.196 | 5.210 | 5.126 | 5.175 | 110,763 | -0.01(-0.20%) |
Mar 25, 2003 | 5.189 | 5.196 | 5.126 | 5.186 | 130,276 | +0.03(+0.54%) |
Mar 24, 2003 | 5.220 | 5.220 | 5.105 | 5.158 | 82,355 | -0.03(-0.54%) |
Mar 21, 2003 | 5.210 | 5.231 | 5.161 | 5.186 | 1,893,881 | -0.01(-0.20%) |
Mar 20, 2003 | 5.175 | 5.210 | 5.140 | 5.196 | 96,702 | +0.03(+0.54%) |
Mar 19, 2003 | 5.227 | 5.227 | 5.123 | 5.168 | 84,363 | -0.04(-0.80%) |
Mar 18, 2003 | 5.217 | 5.220 | 5.161 | 5.210 | 92,398 | -0.01(-0.13%) |
Mar 17, 2003 | 5.227 | 5.245 | 5.161 | 5.217 | 112,772 | +0.00(+0.00%) |
Mar 14, 2003 | 5.217 | 5.227 | 5.165 | 5.217 | 36,442 | -0.01(-0.13%) |
Mar 13, 2003 | 5.203 | 5.227 | 5.151 | 5.224 | 62,842 | +0.02(+0.33%) |
Mar 12, 2003 | 5.203 | 5.206 | 5.175 | 5.206 | 45,338 | +0.03(+0.61%) |
Mar 11, 2003 | 5.133 | 5.210 | 5.123 | 5.175 | 91,824 | +0.05(+0.95%) |
Mar 10, 2003 | 5.109 | 5.130 | 5.088 | 5.126 | 47,633 | +0.04(+0.75%) |
Mar 07, 2003 | 5.158 | 5.175 | 5.088 | 5.088 | 137,162 | -0.07(-1.28%) |
Mar 06, 2003 | 5.224 | 5.245 | 5.130 | 5.154 | 63,129 | -0.07(-1.40%) |
Mar 05, 2003 | 5.193 | 5.227 | 5.133 | 5.227 | 72,885 | +0.03(+0.67%) |
Mar 04, 2003 | 5.220 | 5.224 | 5.168 | 5.193 | 37,877 | -0.03(-0.67%) |