Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.483 | 5.729 | 5.398 | 5.530 | 288,497 | +0.01(+0.17%) |
May 29, 2003 | 5.814 | 5.966 | 5.502 | 5.521 | 219,752 | -0.31(-5.36%) |
May 28, 2003 | 5.682 | 5.975 | 5.625 | 5.833 | 327,146 | +0.16(+2.84%) |
May 27, 2003 | 5.814 | 5.919 | 5.635 | 5.672 | 136,540 | -0.12(-2.12%) |
May 23, 2003 | 5.682 | 5.795 | 5.606 | 5.795 | 285,540 | +0.12(+2.17%) |
May 22, 2003 | 5.559 | 5.739 | 5.559 | 5.672 | 59,980 | +0.10(+1.85%) |
May 21, 2003 | 5.587 | 5.625 | 5.313 | 5.569 | 71,596 | +0.10(+1.76%) |
May 20, 2003 | 5.474 | 5.824 | 5.265 | 5.473 | 174,555 | +0.22(+4.13%) |
May 19, 2003 | 5.559 | 5.587 | 5.246 | 5.256 | 160,827 | -0.38(-6.72%) |
May 16, 2003 | 6.099 | 6.383 | 5.445 | 5.635 | 332,638 | -0.69(-10.93%) |
May 15, 2003 | 6.686 | 6.866 | 6.250 | 6.326 | 404,445 | -0.36(-5.38%) |
May 14, 2003 | 6.458 | 6.771 | 6.420 | 6.686 | 490,825 | +0.27(+4.28%) |
May 13, 2003 | 6.269 | 6.487 | 6.165 | 6.411 | 228,833 | +0.09(+1.50%) |
May 12, 2003 | 5.900 | 6.364 | 5.900 | 6.316 | 253,966 | +0.37(+6.21%) |
May 09, 2003 | 5.881 | 6.193 | 5.881 | 5.947 | 170,648 | +0.06(+0.96%) |
May 08, 2003 | 5.871 | 6.099 | 5.805 | 5.890 | 52,588 | -0.03(-0.48%) |
May 07, 2003 | 5.871 | 6.080 | 5.720 | 5.919 | 86,063 | -0.01(-0.16%) |
May 06, 2003 | 6.146 | 6.146 | 5.805 | 5.928 | 156,287 | -0.16(-2.64%) |
May 05, 2003 | 5.994 | 6.136 | 5.777 | 6.089 | 96,517 | +0.17(+2.88%) |
May 02, 2003 | 5.710 | 6.013 | 5.587 | 5.919 | 140,341 | -0.07(-1.11%) |
May 01, 2003 | 5.767 | 6.061 | 5.701 | 5.985 | 84,057 | +0.14(+2.43%) |
Apr 30, 2003 | 5.938 | 6.108 | 5.682 | 5.843 | 118,904 | -0.00(-0.02%) |
Apr 29, 2003 | 6.117 | 6.155 | 5.833 | 5.844 | 140,763 | -0.31(-5.06%) |
Apr 28, 2003 | 5.758 | 6.155 | 5.625 | 6.155 | 493,149 | +0.62(+11.11%) |
Apr 25, 2003 | 5.445 | 5.777 | 5.350 | 5.540 | 66,316 | -0.01(-0.19%) |
Apr 24, 2003 | 5.616 | 5.777 | 5.388 | 5.550 | 67,794 | -0.12(-2.15%) |
Apr 23, 2003 | 5.748 | 5.758 | 5.379 | 5.672 | 54,172 | +0.01(+0.17%) |
Apr 22, 2003 | 5.350 | 5.928 | 5.114 | 5.663 | 128,092 | +0.17(+3.10%) |
Apr 21, 2003 | 5.862 | 5.919 | 5.275 | 5.492 | 97,045 | -0.31(-5.38%) |
Apr 17, 2003 | 5.795 | 5.919 | 5.635 | 5.805 | 101,375 | +0.12(+2.17%) |
Apr 16, 2003 | 5.625 | 5.720 | 5.587 | 5.682 | 83,212 | +0.09(+1.52%) |
Apr 15, 2003 | 5.208 | 5.663 | 5.161 | 5.597 | 95,989 | +0.41(+7.85%) |
Apr 14, 2003 | 4.735 | 5.208 | 4.735 | 5.189 | 57,551 | +0.51(+10.93%) |
Apr 11, 2003 | 4.621 | 4.773 | 4.422 | 4.678 | 42,662 | +0.15(+3.35%) |
Apr 10, 2003 | 4.725 | 4.725 | 4.451 | 4.527 | 16,262 | -0.10(-2.25%) |
Apr 09, 2003 | 4.773 | 4.830 | 4.631 | 4.631 | 52,271 | +0.03(+0.62%) |
Apr 08, 2003 | 4.309 | 4.621 | 4.233 | 4.602 | 37,170 | +0.24(+5.42%) |
Apr 07, 2003 | 4.460 | 4.640 | 4.271 | 4.366 | 41,606 | -0.07(-1.50%) |
Apr 04, 2003 | 4.706 | 4.735 | 4.329 | 4.432 | 112,252 | -0.28(-6.02%) |
Apr 03, 2003 | 4.716 | 4.735 | 4.564 | 4.716 | 69,906 | +0.05(+1.01%) |
Apr 02, 2003 | 4.489 | 4.669 | 4.451 | 4.669 | 67,900 | +0.31(+7.17%) |
Apr 01, 2003 | 4.356 | 4.479 | 4.290 | 4.356 | 23,231 | -0.07(-1.50%) |
Mar 31, 2003 | 4.451 | 4.735 | 4.413 | 4.422 | 60,925 | +0.00(+0.00%) |
Mar 28, 2003 | 4.631 | 4.725 | 4.422 | 4.422 | 62,338 | -0.28(-6.04%) |
Mar 27, 2003 | 4.744 | 4.792 | 4.621 | 4.706 | 45,787 | -0.08(-1.58%) |
Mar 26, 2003 | 4.849 | 5.199 | 4.782 | 4.782 | 89,298 | -0.05(-0.98%) |
Mar 25, 2003 | 4.631 | 4.924 | 4.451 | 4.830 | 59,814 | +0.23(+4.94%) |
Mar 24, 2003 | 4.631 | 4.631 | 4.300 | 4.602 | 67,193 | -0.02(-0.41%) |
Mar 21, 2003 | 4.697 | 4.820 | 4.251 | 4.621 | 95,335 | +0.13(+2.95%) |
Mar 20, 2003 | 4.669 | 4.735 | 4.176 | 4.489 | 45,830 | -0.24(-5.01%) |
Mar 19, 2003 | 4.754 | 4.924 | 4.725 | 4.725 | 154,280 | -0.05(-0.99%) |
Mar 18, 2003 | 4.290 | 5.208 | 4.242 | 4.773 | 87,314 | +0.33(+7.49%) |
Mar 17, 2003 | 3.902 | 4.440 | 3.854 | 4.440 | 44,951 | +0.59(+15.21%) |
Mar 14, 2003 | 3.816 | 4.006 | 3.759 | 3.854 | 54,343 | +0.04(+0.99%) |
Mar 13, 2003 | 3.693 | 3.883 | 3.693 | 3.816 | 56,601 | +0.08(+2.03%) |
Mar 12, 2003 | 3.759 | 3.778 | 3.693 | 3.741 | 43,295 | -0.03(-0.75%) |
Mar 11, 2003 | 3.797 | 3.864 | 3.750 | 3.769 | 39,705 | -0.02(-0.50%) |
Mar 10, 2003 | 3.769 | 3.797 | 3.759 | 3.788 | 51,532 | +0.02(+0.50%) |
Mar 07, 2003 | 3.788 | 3.816 | 3.750 | 3.769 | 126,930 | -0.02(-0.50%) |
Mar 06, 2003 | 3.769 | 3.807 | 3.759 | 3.788 | 34,742 | +0.00(+0.00%) |
Mar 05, 2003 | 3.778 | 3.816 | 3.759 | 3.788 | 28,089 | -0.01(-0.25%) |
Mar 04, 2003 | 3.759 | 3.873 | 3.759 | 3.797 | 37,276 | +0.01(+0.25%) |