Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.880 | 5.880 | 5.854 | 5.867 | 153,129 | -0.01(-0.15%) |
May 29, 2003 | 5.858 | 5.880 | 5.815 | 5.875 | 137,654 | +0.00(+0.07%) |
May 28, 2003 | 5.888 | 5.897 | 5.858 | 5.871 | 141,581 | -0.01(-0.15%) |
May 27, 2003 | 5.880 | 5.910 | 5.858 | 5.880 | 73,908 | -0.01(-0.22%) |
May 23, 2003 | 5.875 | 5.932 | 5.862 | 5.893 | 131,649 | +0.04(+0.67%) |
May 22, 2003 | 5.849 | 5.875 | 5.845 | 5.854 | 152,667 | -0.00(-0.07%) |
May 21, 2003 | 5.849 | 5.884 | 5.849 | 5.858 | 222,418 | +0.01(+0.15%) |
May 20, 2003 | 5.854 | 5.888 | 5.832 | 5.849 | 86,842 | -0.02(-0.30%) |
May 19, 2003 | 5.836 | 5.884 | 5.832 | 5.867 | 154,977 | +0.00(+0.07%) |
May 16, 2003 | 5.802 | 5.867 | 5.797 | 5.862 | 161,675 | +0.05(+0.82%) |
May 15, 2003 | 5.823 | 5.836 | 5.793 | 5.815 | 145,969 | -0.01(-0.22%) |
May 14, 2003 | 5.888 | 5.888 | 5.815 | 5.828 | 301,177 | -0.03(-0.59%) |
May 13, 2003 | 5.780 | 5.875 | 5.780 | 5.862 | 248,748 | +0.08(+1.42%) |
May 12, 2003 | 5.754 | 5.780 | 5.737 | 5.780 | 112,941 | +0.04(+0.68%) |
May 09, 2003 | 5.724 | 5.758 | 5.719 | 5.741 | 101,162 | +0.01(+0.23%) |
May 08, 2003 | 5.758 | 5.793 | 5.715 | 5.728 | 146,893 | -0.01(-0.15%) |
May 07, 2003 | 5.694 | 5.793 | 5.694 | 5.737 | 201,170 | +0.05(+0.91%) |
May 06, 2003 | 5.663 | 5.685 | 5.650 | 5.685 | 165,832 | +0.01(+0.23%) |
May 05, 2003 | 5.698 | 5.698 | 5.650 | 5.672 | 108,322 | -0.01(-0.15%) |
May 02, 2003 | 5.681 | 5.685 | 5.642 | 5.681 | 113,172 | +0.01(+0.15%) |
May 01, 2003 | 5.659 | 5.672 | 5.607 | 5.672 | 180,845 | +0.03(+0.46%) |
Apr 30, 2003 | 5.616 | 5.650 | 5.607 | 5.646 | 165,139 | +0.03(+0.62%) |
Apr 29, 2003 | 5.585 | 5.616 | 5.585 | 5.611 | 49,657 | +0.00(+0.08%) |
Apr 28, 2003 | 5.564 | 5.607 | 5.564 | 5.607 | 106,474 | +0.03(+0.47%) |
Apr 25, 2003 | 5.564 | 5.581 | 5.551 | 5.581 | 53,583 | +0.01(+0.16%) |
Apr 24, 2003 | 5.585 | 5.598 | 5.546 | 5.572 | 151,743 | +0.00(+0.08%) |
Apr 23, 2003 | 5.568 | 5.594 | 5.568 | 5.568 | 139,502 | +0.00(+0.08%) |
Apr 22, 2003 | 5.581 | 5.607 | 5.555 | 5.564 | 185,233 | +0.00(+0.00%) |
Apr 21, 2003 | 5.546 | 5.572 | 5.546 | 5.564 | 73,908 | +0.01(+0.16%) |
Apr 17, 2003 | 5.525 | 5.555 | 5.507 | 5.555 | 100,931 | +0.03(+0.47%) |
Apr 16, 2003 | 5.529 | 5.555 | 5.512 | 5.529 | 110,401 | -0.01(-0.23%) |
Apr 15, 2003 | 5.555 | 5.572 | 5.529 | 5.542 | 75,525 | +0.00(+0.08%) |
Apr 14, 2003 | 5.520 | 5.542 | 5.507 | 5.538 | 92,385 | -0.04(-0.70%) |
Apr 11, 2003 | 5.572 | 5.585 | 5.538 | 5.577 | 118,253 | +0.00(+0.08%) |
Apr 10, 2003 | 5.551 | 5.572 | 5.542 | 5.572 | 61,898 | +0.05(+0.86%) |
Apr 09, 2003 | 5.577 | 5.594 | 5.512 | 5.525 | 169,759 | -0.04(-0.70%) |
Apr 08, 2003 | 5.538 | 5.572 | 5.538 | 5.564 | 59,588 | +0.03(+0.63%) |
Apr 07, 2003 | 5.559 | 5.559 | 5.529 | 5.529 | 53,121 | -0.03(-0.47%) |
Apr 04, 2003 | 5.551 | 5.564 | 5.542 | 5.555 | 43,883 | +0.00(+0.08%) |
Apr 03, 2003 | 5.525 | 5.572 | 5.525 | 5.551 | 105,088 | +0.01(+0.23%) |
Apr 02, 2003 | 5.577 | 5.581 | 5.533 | 5.538 | 112,248 | -0.03(-0.62%) |
Apr 01, 2003 | 5.564 | 5.594 | 5.559 | 5.572 | 76,680 | +0.03(+0.47%) |
Mar 31, 2003 | 5.559 | 5.585 | 5.546 | 5.546 | 222,418 | -0.01(-0.16%) |
Mar 28, 2003 | 5.538 | 5.559 | 5.516 | 5.555 | 130,725 | +0.02(+0.39%) |
Mar 27, 2003 | 5.516 | 5.538 | 5.499 | 5.533 | 946,954 | +0.03(+0.63%) |
Mar 26, 2003 | 5.494 | 5.512 | 5.490 | 5.499 | 72,522 | +0.00(+0.08%) |
Mar 25, 2003 | 5.473 | 5.507 | 5.473 | 5.494 | 138,578 | +0.02(+0.32%) |
Mar 24, 2003 | 5.507 | 5.525 | 5.464 | 5.477 | 199,784 | -0.01(-0.16%) |
Mar 21, 2003 | 5.525 | 5.525 | 5.451 | 5.486 | 257,294 | -0.03(-0.63%) |
Mar 20, 2003 | 5.542 | 5.542 | 5.507 | 5.520 | 94,233 | +0.00(+0.08%) |
Mar 19, 2003 | 5.529 | 5.529 | 5.512 | 5.516 | 123,104 | -0.00(-0.08%) |
Mar 18, 2003 | 5.520 | 5.525 | 5.512 | 5.520 | 214,104 | +0.01(+0.16%) |
Mar 17, 2003 | 5.520 | 5.546 | 5.507 | 5.512 | 78,297 | -0.01(-0.16%) |
Mar 14, 2003 | 5.516 | 5.538 | 5.512 | 5.520 | 83,609 | +0.00(+0.00%) |
Mar 13, 2003 | 5.598 | 5.598 | 5.520 | 5.520 | 138,116 | -0.07(-1.24%) |
Mar 12, 2003 | 5.594 | 5.594 | 5.572 | 5.590 | 118,715 | +0.02(+0.31%) |
Mar 11, 2003 | 5.581 | 5.603 | 5.564 | 5.572 | 226,576 | +0.00(+0.00%) |
Mar 10, 2003 | 5.542 | 5.572 | 5.516 | 5.572 | 94,695 | +0.04(+0.78%) |
Mar 07, 2003 | 5.551 | 5.564 | 5.520 | 5.529 | 88,690 | -0.02(-0.39%) |
Mar 06, 2003 | 5.542 | 5.551 | 5.520 | 5.551 | 82,223 | +0.00(+0.00%) |
Mar 05, 2003 | 5.564 | 5.568 | 5.533 | 5.551 | 106,705 | +0.01(+0.16%) |
Mar 04, 2003 | 5.533 | 5.555 | 5.529 | 5.542 | 70,213 | +0.01(+0.16%) |