Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.800 | 5.999 | 5.781 | 5.895 | 1,416,375 | +0.12(+2.04%) |
May 29, 2003 | 5.852 | 5.857 | 5.777 | 5.777 | 948,908 | -0.08(-1.29%) |
May 28, 2003 | 5.786 | 5.885 | 5.739 | 5.852 | 1,083,982 | +0.06(+0.98%) |
May 27, 2003 | 5.748 | 5.857 | 5.692 | 5.796 | 911,222 | +0.00(+0.00%) |
May 23, 2003 | 5.659 | 5.928 | 5.592 | 5.796 | 1,915,176 | +0.14(+2.51%) |
May 22, 2003 | 5.408 | 5.687 | 5.399 | 5.654 | 1,820,539 | +0.22(+4.09%) |
May 21, 2003 | 5.323 | 5.451 | 5.309 | 5.432 | 579,888 | +0.06(+1.14%) |
May 20, 2003 | 5.375 | 5.503 | 5.271 | 5.370 | 504,305 | -0.01(-0.26%) |
May 19, 2003 | 5.455 | 5.574 | 5.361 | 5.385 | 1,212,917 | -0.14(-2.56%) |
May 16, 2003 | 5.328 | 5.526 | 5.248 | 5.526 | 1,273,467 | +0.19(+3.54%) |
May 15, 2003 | 5.172 | 5.337 | 5.163 | 5.337 | 1,671,704 | +0.17(+3.29%) |
May 14, 2003 | 5.323 | 5.323 | 5.163 | 5.167 | 823,360 | -0.12(-2.32%) |
May 13, 2003 | 5.328 | 5.337 | 5.285 | 5.290 | 451,165 | -0.05(-0.89%) |
May 12, 2003 | 5.361 | 5.380 | 5.323 | 5.337 | 699,295 | -0.03(-0.62%) |
May 09, 2003 | 5.267 | 5.385 | 5.252 | 5.370 | 494,566 | +0.13(+2.43%) |
May 08, 2003 | 5.337 | 5.337 | 5.210 | 5.243 | 563,586 | -0.11(-2.03%) |
May 07, 2003 | 5.304 | 5.389 | 5.267 | 5.352 | 1,119,338 | +0.05(+0.89%) |
May 06, 2003 | 5.290 | 5.418 | 5.290 | 5.304 | 699,295 | +0.03(+0.63%) |
May 05, 2003 | 5.361 | 5.361 | 5.252 | 5.271 | 767,467 | -0.04(-0.80%) |
May 02, 2003 | 5.243 | 5.356 | 5.229 | 5.314 | 613,127 | +0.11(+2.18%) |
May 01, 2003 | 5.276 | 5.295 | 5.115 | 5.200 | 660,551 | -0.07(-1.26%) |
Apr 30, 2003 | 5.333 | 5.347 | 5.243 | 5.267 | 660,763 | -0.08(-1.50%) |
Apr 29, 2003 | 5.484 | 5.503 | 5.290 | 5.347 | 1,354,342 | -0.14(-2.50%) |
Apr 28, 2003 | 5.385 | 5.507 | 5.314 | 5.484 | 839,027 | +0.19(+3.66%) |
Apr 25, 2003 | 5.484 | 5.484 | 5.196 | 5.290 | 918,209 | -0.19(-3.53%) |
Apr 24, 2003 | 5.479 | 5.489 | 5.323 | 5.484 | 1,244,250 | -0.02(-0.34%) |
Apr 23, 2003 | 5.432 | 5.550 | 5.422 | 5.503 | 1,059,635 | +0.07(+1.30%) |
Apr 22, 2003 | 5.267 | 5.432 | 5.243 | 5.432 | 792,450 | +0.12(+2.22%) |
Apr 21, 2003 | 5.337 | 5.432 | 5.314 | 5.314 | 1,014,751 | +0.01(+0.18%) |
Apr 17, 2003 | 5.172 | 5.309 | 5.139 | 5.304 | 1,200,637 | +0.17(+3.41%) |
Apr 16, 2003 | 5.196 | 5.196 | 5.101 | 5.130 | 482,075 | -0.06(-1.09%) |
Apr 15, 2003 | 5.153 | 5.191 | 5.073 | 5.186 | 673,678 | +0.03(+0.64%) |
Apr 14, 2003 | 5.030 | 5.172 | 4.959 | 5.153 | 595,555 | +0.21(+4.20%) |
Apr 11, 2003 | 4.936 | 5.054 | 4.903 | 4.945 | 348,483 | +0.00(+0.00%) |
Apr 10, 2003 | 4.983 | 4.983 | 4.917 | 4.945 | 338,321 | +0.01(+0.19%) |
Apr 09, 2003 | 5.021 | 5.096 | 4.936 | 4.936 | 352,929 | -0.10(-2.06%) |
Apr 08, 2003 | 5.120 | 5.120 | 4.997 | 5.040 | 305,081 | -0.03(-0.65%) |
Apr 07, 2003 | 5.125 | 5.290 | 5.026 | 5.073 | 727,242 | +0.00(+0.00%) |
Apr 04, 2003 | 5.101 | 5.120 | 4.964 | 5.073 | 291,743 | +0.02(+0.37%) |
Apr 03, 2003 | 5.120 | 5.148 | 4.983 | 5.054 | 734,016 | -0.02(-0.37%) |
Apr 02, 2003 | 4.936 | 5.073 | 4.936 | 5.073 | 1,711,083 | +0.17(+3.57%) |
Apr 01, 2003 | 4.983 | 4.983 | 4.846 | 4.898 | 831,194 | -0.06(-1.24%) |
Mar 31, 2003 | 5.049 | 5.054 | 4.879 | 4.959 | 1,253,142 | -0.11(-2.23%) |
Mar 28, 2003 | 5.035 | 5.092 | 5.011 | 5.073 | 706,705 | -0.01(-0.19%) |
Mar 27, 2003 | 5.054 | 5.101 | 4.997 | 5.082 | 1,053,071 | -0.07(-1.28%) |
Mar 26, 2003 | 5.101 | 5.163 | 5.054 | 5.148 | 1,020,467 | +0.02(+0.37%) |
Mar 25, 2003 | 5.054 | 5.130 | 5.007 | 5.130 | 1,516,093 | +0.13(+2.55%) |
Mar 24, 2003 | 5.007 | 5.078 | 4.969 | 5.002 | 1,252,507 | -0.12(-2.31%) |
Mar 21, 2003 | 5.111 | 5.158 | 5.078 | 5.120 | 1,641,428 | +0.06(+1.12%) |
Mar 20, 2003 | 4.959 | 5.101 | 4.912 | 5.063 | 1,497,038 | +0.13(+2.58%) |
Mar 19, 2003 | 4.974 | 5.007 | 4.912 | 4.936 | 1,311,152 | -0.04(-0.76%) |
Mar 18, 2003 | 5.045 | 5.096 | 4.889 | 4.974 | 2,245,029 | -0.09(-1.86%) |
Mar 17, 2003 | 4.926 | 5.120 | 4.865 | 5.068 | 2,376,080 | +0.09(+1.90%) |
Mar 14, 2003 | 4.936 | 5.007 | 4.898 | 4.974 | 2,331,832 | +0.09(+1.74%) |
Mar 13, 2003 | 4.818 | 4.936 | 4.780 | 4.889 | 2,197,181 | +0.10(+2.07%) |
Mar 12, 2003 | 4.747 | 4.851 | 4.728 | 4.789 | 1,604,802 | +0.03(+0.70%) |
Mar 11, 2003 | 4.865 | 4.922 | 4.747 | 4.756 | 1,866,058 | -0.12(-2.42%) |
Mar 10, 2003 | 4.997 | 5.021 | 4.837 | 4.874 | 1,478,196 | -0.16(-3.10%) |
Mar 07, 2003 | 4.874 | 5.054 | 4.827 | 5.030 | 2,774,529 | +0.12(+2.40%) |
Mar 06, 2003 | 4.889 | 4.936 | 4.837 | 4.912 | 3,418,990 | -0.11(-2.26%) |
Mar 05, 2003 | 4.950 | 5.073 | 4.893 | 5.026 | 4,118,497 | +0.08(+1.53%) |
Mar 04, 2003 | 4.771 | 5.092 | 4.771 | 4.950 | 6,932,194 | +0.23(+4.80%) |