Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.437 | 5.478 | 5.437 | 5.474 | 33,073 | +0.00(+0.00%) |
May 29, 2003 | 5.441 | 5.474 | 5.409 | 5.474 | 54,615 | +0.03(+0.59%) |
May 28, 2003 | 5.460 | 5.460 | 5.377 | 5.441 | 134,905 | -0.00(-0.08%) |
May 27, 2003 | 5.497 | 5.529 | 5.446 | 5.446 | 75,721 | -0.07(-1.33%) |
May 23, 2003 | 5.552 | 5.556 | 5.515 | 5.520 | 73,980 | -0.03(-0.58%) |
May 22, 2003 | 5.529 | 5.575 | 5.529 | 5.552 | 37,425 | +0.01(+0.25%) |
May 21, 2003 | 5.538 | 5.575 | 5.524 | 5.538 | 101,831 | -0.00(-0.08%) |
May 20, 2003 | 5.579 | 5.579 | 5.529 | 5.543 | 214,543 | -0.04(-0.74%) |
May 19, 2003 | 5.625 | 5.630 | 5.584 | 5.584 | 65,494 | -0.04(-0.74%) |
May 16, 2003 | 5.639 | 5.662 | 5.607 | 5.625 | 217,372 | -0.05(-0.89%) |
May 15, 2003 | 5.690 | 5.699 | 5.639 | 5.676 | 31,115 | +0.00(+0.00%) |
May 14, 2003 | 5.726 | 5.726 | 5.676 | 5.676 | 109,665 | -0.05(-0.88%) |
May 13, 2003 | 5.736 | 5.740 | 5.722 | 5.726 | 51,568 | -0.00(-0.08%) |
May 12, 2003 | 5.722 | 5.745 | 5.717 | 5.731 | 77,026 | -0.00(-0.08%) |
May 09, 2003 | 5.763 | 5.800 | 5.708 | 5.736 | 152,965 | -0.05(-0.87%) |
May 08, 2003 | 5.731 | 5.786 | 5.708 | 5.786 | 87,471 | +0.06(+1.12%) |
May 07, 2003 | 5.690 | 5.722 | 5.685 | 5.722 | 62,448 | +0.03(+0.48%) |
May 06, 2003 | 5.648 | 5.708 | 5.630 | 5.694 | 130,336 | +0.06(+1.06%) |
May 05, 2003 | 5.653 | 5.653 | 5.621 | 5.634 | 116,410 | +0.01(+0.16%) |
May 02, 2003 | 5.630 | 5.644 | 5.607 | 5.625 | 32,203 | -0.02(-0.33%) |
May 01, 2003 | 5.588 | 5.653 | 5.579 | 5.644 | 75,721 | +0.06(+0.99%) |
Apr 30, 2003 | 5.570 | 5.593 | 5.570 | 5.588 | 68,758 | +0.00(+0.00%) |
Apr 29, 2003 | 5.566 | 5.593 | 5.561 | 5.588 | 62,448 | +0.01(+0.16%) |
Apr 28, 2003 | 5.593 | 5.593 | 5.575 | 5.579 | 46,564 | -0.01(-0.16%) |
Apr 25, 2003 | 5.588 | 5.593 | 5.584 | 5.588 | 10,226 | -0.00(-0.08%) |
Apr 24, 2003 | 5.593 | 5.598 | 5.566 | 5.593 | 113,146 | +0.01(+0.25%) |
Apr 23, 2003 | 5.588 | 5.598 | 5.566 | 5.579 | 167,108 | -0.01(-0.16%) |
Apr 22, 2003 | 5.556 | 5.588 | 5.529 | 5.588 | 164,932 | +0.06(+1.00%) |
Apr 21, 2003 | 5.515 | 5.538 | 5.506 | 5.533 | 119,456 | +0.00(+0.08%) |
Apr 17, 2003 | 5.538 | 5.538 | 5.501 | 5.529 | 68,540 | -0.00(-0.08%) |
Apr 16, 2003 | 5.515 | 5.533 | 5.492 | 5.533 | 75,938 | +0.02(+0.42%) |
Apr 15, 2003 | 5.510 | 5.510 | 5.455 | 5.510 | 110,970 | +0.02(+0.33%) |
Apr 14, 2003 | 5.432 | 5.506 | 5.432 | 5.492 | 60,489 | -0.01(-0.17%) |
Apr 11, 2003 | 5.506 | 5.506 | 5.469 | 5.501 | 80,725 | +0.03(+0.50%) |
Apr 10, 2003 | 5.469 | 5.497 | 5.469 | 5.474 | 99,003 | -0.02(-0.33%) |
Apr 09, 2003 | 5.478 | 5.492 | 5.455 | 5.492 | 66,582 | +0.02(+0.42%) |
Apr 08, 2003 | 5.418 | 5.478 | 5.418 | 5.469 | 105,748 | +0.06(+1.02%) |
Apr 07, 2003 | 5.409 | 5.423 | 5.377 | 5.414 | 92,693 | -0.03(-0.59%) |
Apr 04, 2003 | 5.451 | 5.455 | 5.423 | 5.446 | 85,947 | +0.00(+0.00%) |
Apr 03, 2003 | 5.423 | 5.446 | 5.414 | 5.446 | 59,619 | +0.01(+0.25%) |
Apr 02, 2003 | 5.428 | 5.460 | 5.428 | 5.432 | 83,336 | -0.03(-0.51%) |
Apr 01, 2003 | 5.469 | 5.469 | 5.423 | 5.460 | 78,332 | +0.00(+0.08%) |
Mar 31, 2003 | 5.464 | 5.469 | 5.432 | 5.455 | 57,443 | +0.01(+0.17%) |
Mar 28, 2003 | 5.428 | 5.446 | 5.405 | 5.446 | 54,615 | +0.02(+0.34%) |
Mar 27, 2003 | 5.423 | 5.432 | 5.405 | 5.428 | 22,846 | +0.01(+0.17%) |
Mar 26, 2003 | 5.405 | 5.432 | 5.395 | 5.418 | 48,740 | -0.00(-0.08%) |
Mar 25, 2003 | 5.428 | 5.460 | 5.391 | 5.423 | 177,770 | +0.03(+0.51%) |
Mar 24, 2003 | 5.409 | 5.428 | 5.391 | 5.395 | 104,443 | +0.01(+0.17%) |
Mar 21, 2003 | 5.409 | 5.414 | 5.382 | 5.386 | 68,540 | -0.01(-0.17%) |
Mar 20, 2003 | 5.386 | 5.418 | 5.386 | 5.395 | 48,304 | +0.00(+0.09%) |
Mar 19, 2003 | 5.409 | 5.409 | 5.354 | 5.391 | 88,776 | -0.01(-0.26%) |
Mar 18, 2003 | 5.409 | 5.409 | 5.377 | 5.405 | 117,063 | -0.00(-0.08%) |
Mar 17, 2003 | 5.409 | 5.414 | 5.395 | 5.409 | 52,221 | +0.02(+0.34%) |
Mar 14, 2003 | 5.372 | 5.409 | 5.372 | 5.391 | 72,674 | +0.01(+0.26%) |
Mar 13, 2003 | 5.354 | 5.405 | 5.350 | 5.377 | 98,132 | -0.04(-0.76%) |
Mar 12, 2003 | 5.409 | 5.446 | 5.400 | 5.418 | 68,105 | +0.04(+0.77%) |
Mar 11, 2003 | 5.405 | 5.418 | 5.377 | 5.377 | 34,814 | -0.02(-0.34%) |
Mar 10, 2003 | 5.409 | 5.423 | 5.395 | 5.395 | 62,883 | -0.04(-0.68%) |
Mar 07, 2003 | 5.437 | 5.437 | 5.395 | 5.432 | 50,698 | +0.03(+0.60%) |
Mar 06, 2003 | 5.469 | 5.469 | 5.395 | 5.400 | 71,369 | -0.06(-1.18%) |
Mar 05, 2003 | 5.446 | 5.464 | 5.441 | 5.464 | 102,267 | +0.01(+0.25%) |
Mar 04, 2003 | 5.423 | 5.451 | 5.418 | 5.451 | 79,420 | +0.04(+0.68%) |