Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.777 | 5.936 | 5.752 | 5.928 | 413,856 | +0.24(+4.22%) |
May 29, 2003 | 5.571 | 5.769 | 5.571 | 5.688 | 1,328,588 | +0.03(+0.52%) |
May 28, 2003 | 5.556 | 5.703 | 5.524 | 5.659 | 712,911 | +0.12(+2.08%) |
May 27, 2003 | 5.282 | 5.544 | 5.233 | 5.544 | 1,447,475 | +0.19(+3.47%) |
May 23, 2003 | 5.299 | 5.375 | 5.265 | 5.358 | 299,463 | +0.05(+1.02%) |
May 22, 2003 | 5.277 | 5.368 | 5.277 | 5.304 | 415,081 | -0.01(-0.14%) |
May 21, 2003 | 5.263 | 5.385 | 5.228 | 5.312 | 398,740 | +0.00(+0.00%) |
May 20, 2003 | 5.238 | 5.373 | 5.238 | 5.312 | 562,975 | +0.05(+1.02%) |
May 19, 2003 | 5.356 | 5.507 | 5.241 | 5.258 | 669,197 | -0.10(-1.87%) |
May 16, 2003 | 5.595 | 5.740 | 5.358 | 5.358 | 1,302,033 | -0.39(-6.81%) |
May 15, 2003 | 5.875 | 5.911 | 5.583 | 5.750 | 1,814,349 | -0.19(-3.21%) |
May 14, 2003 | 5.999 | 6.051 | 5.909 | 5.941 | 828,529 | -0.07(-1.22%) |
May 13, 2003 | 5.889 | 6.065 | 5.843 | 6.014 | 400,374 | +0.05(+0.86%) |
May 12, 2003 | 5.862 | 6.016 | 5.764 | 5.963 | 388,117 | +0.09(+1.58%) |
May 09, 2003 | 5.728 | 5.870 | 5.666 | 5.870 | 429,380 | +0.19(+3.32%) |
May 08, 2003 | 5.781 | 5.804 | 5.666 | 5.681 | 332,147 | -0.09(-1.61%) |
May 07, 2003 | 5.642 | 5.796 | 5.620 | 5.774 | 324,793 | +0.04(+0.68%) |
May 06, 2003 | 5.617 | 5.777 | 5.539 | 5.735 | 858,353 | +0.11(+1.96%) |
May 05, 2003 | 5.681 | 5.855 | 5.537 | 5.625 | 1,164,762 | -0.07(-1.20%) |
May 02, 2003 | 5.669 | 5.735 | 5.630 | 5.693 | 774,193 | +0.04(+0.74%) |
May 01, 2003 | 5.617 | 5.691 | 5.610 | 5.652 | 377,495 | +0.02(+0.39%) |
Apr 30, 2003 | 5.644 | 5.679 | 5.556 | 5.630 | 928,623 | -0.06(-1.12%) |
Apr 29, 2003 | 5.542 | 5.762 | 5.360 | 5.694 | 881,231 | +0.07(+1.31%) |
Apr 28, 2003 | 5.302 | 5.620 | 5.233 | 5.620 | 734,972 | +0.26(+4.89%) |
Apr 25, 2003 | 5.666 | 5.666 | 5.157 | 5.358 | 1,928,333 | -0.36(-6.22%) |
Apr 24, 2003 | 5.701 | 5.777 | 5.642 | 5.713 | 1,206,842 | -0.00(-0.04%) |
Apr 23, 2003 | 5.385 | 5.808 | 5.116 | 5.716 | 1,364,132 | +0.31(+5.80%) |
Apr 22, 2003 | 5.324 | 5.446 | 5.324 | 5.402 | 779,912 | +0.01(+0.10%) |
Apr 21, 2003 | 5.177 | 5.400 | 5.177 | 5.397 | 674,508 | +0.25(+4.80%) |
Apr 17, 2003 | 5.174 | 5.196 | 5.055 | 5.150 | 454,302 | +0.03(+0.67%) |
Apr 16, 2003 | 5.135 | 5.165 | 5.050 | 5.116 | 591,573 | +0.04(+0.77%) |
Apr 15, 2003 | 4.864 | 5.079 | 4.810 | 5.077 | 595,658 | +0.18(+3.70%) |
Apr 14, 2003 | 4.780 | 4.895 | 4.739 | 4.895 | 163,418 | +0.15(+3.20%) |
Apr 11, 2003 | 4.795 | 4.854 | 4.741 | 4.744 | 169,137 | -0.05(-0.97%) |
Apr 10, 2003 | 4.741 | 4.820 | 4.709 | 4.790 | 210,400 | +0.00(+0.00%) |
Apr 09, 2003 | 4.944 | 5.042 | 4.741 | 4.790 | 528,657 | -0.16(-3.17%) |
Apr 08, 2003 | 4.971 | 4.998 | 4.876 | 4.947 | 322,342 | -0.06(-1.12%) |
Apr 07, 2003 | 4.920 | 5.079 | 4.859 | 5.003 | 489,437 | +0.16(+3.38%) |
Apr 04, 2003 | 4.895 | 4.954 | 4.741 | 4.839 | 373,001 | -0.10(-2.03%) |
Apr 03, 2003 | 4.959 | 4.993 | 4.883 | 4.939 | 238,998 | -0.02(-0.35%) |
Apr 02, 2003 | 4.827 | 4.976 | 4.827 | 4.957 | 785,223 | +0.18(+3.85%) |
Apr 01, 2003 | 4.607 | 4.822 | 4.607 | 4.773 | 734,155 | +0.18(+4.00%) |
Mar 31, 2003 | 4.638 | 4.651 | 4.577 | 4.589 | 324,965 | -0.05(-1.00%) |
Mar 28, 2003 | 4.638 | 4.700 | 4.614 | 4.636 | 265,260 | -0.03(-0.63%) |
Mar 27, 2003 | 4.653 | 4.687 | 4.577 | 4.665 | 419,167 | -0.04(-0.78%) |
Mar 26, 2003 | 4.724 | 4.766 | 4.660 | 4.702 | 614,852 | -0.07(-1.54%) |
Mar 25, 2003 | 4.734 | 4.829 | 4.734 | 4.775 | 685,199 | -0.00(-0.10%) |
Mar 24, 2003 | 4.793 | 4.793 | 4.707 | 4.780 | 674,115 | -0.05(-1.12%) |
Mar 21, 2003 | 4.793 | 4.846 | 4.619 | 4.834 | 1,233,263 | +0.19(+4.00%) |
Mar 20, 2003 | 5.084 | 5.138 | 4.567 | 4.648 | 2,747,691 | -0.47(-9.14%) |
Mar 19, 2003 | 5.116 | 5.143 | 4.981 | 5.116 | 427,611 | -0.03(-0.52%) |
Mar 18, 2003 | 4.844 | 5.152 | 4.798 | 5.143 | 591,732 | +0.35(+7.25%) |
Mar 17, 2003 | 4.763 | 4.871 | 4.714 | 4.795 | 686,294 | -0.00(-0.05%) |
Mar 14, 2003 | 4.798 | 4.893 | 4.766 | 4.798 | 590,780 | -0.01(-0.15%) |
Mar 13, 2003 | 4.739 | 4.827 | 4.668 | 4.805 | 441,228 | +0.10(+2.18%) |
Mar 12, 2003 | 4.641 | 4.746 | 4.629 | 4.702 | 535,190 | +0.04(+0.84%) |
Mar 11, 2003 | 4.663 | 4.705 | 4.629 | 4.663 | 350,940 | +0.00(+0.00%) |
Mar 10, 2003 | 4.712 | 4.729 | 4.626 | 4.663 | 359,111 | -0.08(-1.60%) |
Mar 07, 2003 | 4.687 | 4.771 | 4.646 | 4.739 | 358,702 | +0.02(+0.52%) |
Mar 06, 2003 | 4.707 | 4.749 | 4.678 | 4.714 | 415,899 | -0.00(-0.10%) |
Mar 05, 2003 | 4.648 | 4.749 | 4.648 | 4.719 | 404,459 | +0.07(+1.42%) |
Mar 04, 2003 | 4.736 | 4.753 | 4.651 | 4.653 | 561,749 | -0.10(-2.06%) |