Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.545 | 5.563 | 5.535 | 5.563 | 1,025,023 | +0.04(+0.64%) |
May 29, 2003 | 5.538 | 5.549 | 5.510 | 5.528 | 948,338 | -0.01(-0.25%) |
May 28, 2003 | 5.535 | 5.570 | 5.521 | 5.542 | 1,028,431 | +0.01(+0.25%) |
May 27, 2003 | 5.528 | 5.542 | 5.493 | 5.528 | 2,052,887 | -0.02(-0.38%) |
May 23, 2003 | 5.574 | 5.574 | 5.510 | 5.549 | 1,561,819 | -0.01(-0.25%) |
May 22, 2003 | 5.510 | 5.567 | 5.479 | 5.563 | 1,365,562 | +0.05(+0.96%) |
May 21, 2003 | 5.517 | 5.542 | 5.493 | 5.510 | 1,622,315 | -0.02(-0.32%) |
May 20, 2003 | 5.521 | 5.528 | 5.496 | 5.528 | 982,704 | +0.04(+0.64%) |
May 19, 2003 | 5.479 | 5.500 | 5.450 | 5.493 | 1,255,362 | +0.05(+0.84%) |
May 16, 2003 | 5.419 | 5.482 | 5.415 | 5.447 | 992,361 | +0.00(+0.06%) |
May 15, 2003 | 5.436 | 5.450 | 5.419 | 5.443 | 1,044,620 | +0.01(+0.26%) |
May 14, 2003 | 5.440 | 5.450 | 5.415 | 5.429 | 783,607 | -0.01(-0.13%) |
May 13, 2003 | 5.454 | 5.457 | 5.401 | 5.436 | 1,312,734 | -0.04(-0.77%) |
May 12, 2003 | 5.549 | 5.552 | 5.461 | 5.479 | 1,107,957 | -0.04(-0.70%) |
May 09, 2003 | 5.514 | 5.535 | 5.482 | 5.517 | 861,712 | +0.02(+0.38%) |
May 08, 2003 | 5.447 | 5.531 | 5.440 | 5.496 | 1,032,692 | +0.06(+1.10%) |
May 07, 2003 | 5.443 | 5.454 | 5.426 | 5.436 | 969,924 | +0.00(+0.00%) |
May 06, 2003 | 5.436 | 5.450 | 5.422 | 5.436 | 1,100,004 | +0.00(+0.06%) |
May 05, 2003 | 5.440 | 5.464 | 5.415 | 5.433 | 1,049,449 | -0.00(-0.06%) |
May 02, 2003 | 5.426 | 5.447 | 5.415 | 5.436 | 816,837 | +0.01(+0.26%) |
May 01, 2003 | 5.436 | 5.443 | 5.415 | 5.422 | 779,631 | +0.00(+0.00%) |
Apr 30, 2003 | 5.429 | 5.429 | 5.405 | 5.422 | 841,547 | -0.00(-0.06%) |
Apr 29, 2003 | 5.373 | 5.429 | 5.373 | 5.426 | 859,724 | +0.05(+0.85%) |
Apr 28, 2003 | 5.359 | 5.387 | 5.355 | 5.380 | 656,651 | +0.02(+0.46%) |
Apr 25, 2003 | 5.362 | 5.380 | 5.355 | 5.355 | 634,781 | +0.00(+0.00%) |
Apr 24, 2003 | 5.366 | 5.366 | 5.345 | 5.355 | 956,859 | -0.01(-0.20%) |
Apr 23, 2003 | 5.359 | 5.366 | 5.334 | 5.366 | 1,439,407 | +0.01(+0.13%) |
Apr 22, 2003 | 5.376 | 5.376 | 5.352 | 5.359 | 1,002,018 | -0.00(-0.07%) |
Apr 21, 2003 | 5.373 | 5.380 | 5.352 | 5.362 | 933,569 | -0.00(-0.07%) |
Apr 17, 2003 | 5.369 | 5.383 | 5.345 | 5.366 | 973,900 | +0.01(+0.13%) |
Apr 16, 2003 | 5.366 | 5.366 | 5.331 | 5.359 | 786,447 | +0.01(+0.20%) |
Apr 15, 2003 | 5.348 | 5.366 | 5.334 | 5.348 | 926,753 | +0.00(+0.00%) |
Apr 14, 2003 | 5.345 | 5.348 | 5.320 | 5.348 | 871,937 | +0.02(+0.46%) |
Apr 11, 2003 | 5.320 | 5.334 | 5.306 | 5.324 | 946,066 | -0.03(-0.53%) |
Apr 10, 2003 | 5.334 | 5.366 | 5.324 | 5.352 | 1,534,269 | +0.04(+0.66%) |
Apr 09, 2003 | 5.331 | 5.331 | 5.299 | 5.317 | 913,972 | +0.00(+0.00%) |
Apr 08, 2003 | 5.302 | 5.320 | 5.285 | 5.317 | 629,669 | +0.02(+0.33%) |
Apr 07, 2003 | 5.292 | 5.302 | 5.285 | 5.299 | 712,035 | -0.00(-0.07%) |
Apr 04, 2003 | 5.292 | 5.317 | 5.281 | 5.302 | 668,580 | +0.01(+0.27%) |
Apr 03, 2003 | 5.295 | 5.299 | 5.271 | 5.288 | 518,050 | -0.01(-0.13%) |
Apr 02, 2003 | 5.306 | 5.306 | 5.281 | 5.295 | 677,100 | -0.01(-0.13%) |
Apr 01, 2003 | 5.310 | 5.310 | 5.285 | 5.302 | 701,242 | +0.00(+0.00%) |
Mar 31, 2003 | 5.278 | 5.310 | 5.264 | 5.302 | 858,304 | +0.03(+0.60%) |
Mar 28, 2003 | 5.246 | 5.278 | 5.246 | 5.271 | 671,136 | +0.02(+0.47%) |
Mar 27, 2003 | 5.225 | 5.253 | 5.211 | 5.246 | 14,626,965 | +0.04(+0.68%) |
Mar 26, 2003 | 5.126 | 5.214 | 5.123 | 5.211 | 923,060 | +0.07(+1.37%) |
Mar 25, 2003 | 5.169 | 5.193 | 5.119 | 5.141 | 937,545 | -0.01(-0.14%) |
Mar 24, 2003 | 5.133 | 5.165 | 5.077 | 5.148 | 911,984 | +0.01(+0.27%) |
Mar 21, 2003 | 5.158 | 5.183 | 5.035 | 5.133 | 1,284,332 | -0.01(-0.21%) |
Mar 20, 2003 | 5.225 | 5.225 | 5.144 | 5.144 | 830,186 | -0.06(-1.15%) |
Mar 19, 2003 | 5.211 | 5.229 | 5.133 | 5.204 | 1,101,140 | -0.00(-0.07%) |
Mar 18, 2003 | 5.271 | 5.271 | 5.197 | 5.207 | 808,601 | -0.05(-1.00%) |
Mar 17, 2003 | 5.292 | 5.299 | 5.246 | 5.260 | 822,234 | -0.01(-0.27%) |
Mar 14, 2003 | 5.281 | 5.292 | 5.267 | 5.274 | 484,820 | -0.01(-0.13%) |
Mar 13, 2003 | 5.281 | 5.292 | 5.267 | 5.281 | 659,207 | +0.00(+0.00%) |
Mar 12, 2003 | 5.313 | 5.317 | 5.274 | 5.281 | 954,303 | -0.06(-1.12%) |
Mar 11, 2003 | 5.338 | 5.341 | 5.302 | 5.341 | 667,728 | +0.02(+0.33%) |
Mar 10, 2003 | 5.310 | 5.331 | 5.292 | 5.324 | 750,093 | +0.02(+0.40%) |
Mar 07, 2003 | 5.327 | 5.313 | 5.281 | 5.302 | 715,443 | -0.01(-0.13%) |
Mar 06, 2003 | 5.327 | 5.331 | 5.292 | 5.310 | 852,624 | -0.01(-0.13%) |
Mar 05, 2003 | 5.331 | 5.341 | 5.299 | 5.317 | 1,244,002 | -0.04(-0.66%) |
Mar 04, 2003 | 5.338 | 5.376 | 5.334 | 5.352 | 977,592 | +0.00(+0.00%) |