Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.802 | 5.821 | 5.779 | 5.821 | 221,025 | +0.02(+0.33%) |
May 29, 2003 | 5.733 | 5.802 | 5.729 | 5.802 | 163,094 | +0.07(+1.27%) |
May 28, 2003 | 5.679 | 5.756 | 5.679 | 5.729 | 212,935 | +0.04(+0.74%) |
May 27, 2003 | 5.618 | 5.702 | 5.618 | 5.687 | 510,941 | +0.02(+0.27%) |
May 23, 2003 | 5.695 | 5.725 | 5.672 | 5.672 | 245,554 | -0.02(-0.27%) |
May 22, 2003 | 5.652 | 5.687 | 5.649 | 5.687 | 242,683 | +0.05(+0.82%) |
May 21, 2003 | 5.649 | 5.679 | 5.637 | 5.641 | 403,168 | -0.05(-0.94%) |
May 20, 2003 | 5.626 | 5.718 | 5.626 | 5.695 | 354,892 | +0.04(+0.75%) |
May 19, 2003 | 5.591 | 5.683 | 5.591 | 5.652 | 459,272 | -0.04(-0.67%) |
May 16, 2003 | 5.687 | 5.733 | 5.672 | 5.691 | 279,217 | -0.03(-0.60%) |
May 15, 2003 | 5.710 | 5.737 | 5.691 | 5.725 | 194,147 | +0.02(+0.27%) |
May 14, 2003 | 5.744 | 5.748 | 5.698 | 5.710 | 269,300 | -0.02(-0.27%) |
May 13, 2003 | 5.748 | 5.802 | 5.714 | 5.725 | 253,122 | -0.04(-0.66%) |
May 12, 2003 | 5.737 | 5.844 | 5.729 | 5.764 | 403,951 | +0.01(+0.13%) |
May 09, 2003 | 5.748 | 5.767 | 5.729 | 5.756 | 270,605 | -0.00(-0.07%) |
May 08, 2003 | 5.748 | 5.767 | 5.729 | 5.760 | 210,326 | +0.03(+0.47%) |
May 07, 2003 | 5.744 | 5.756 | 5.702 | 5.733 | 241,901 | -0.01(-0.20%) |
May 06, 2003 | 5.744 | 5.748 | 5.710 | 5.744 | 189,711 | -0.00(-0.07%) |
May 05, 2003 | 5.744 | 5.748 | 5.718 | 5.748 | 203,280 | +0.03(+0.47%) |
May 02, 2003 | 5.741 | 5.748 | 5.718 | 5.721 | 279,738 | -0.00(-0.07%) |
May 01, 2003 | 5.710 | 5.748 | 5.710 | 5.725 | 215,806 | +0.02(+0.40%) |
Apr 30, 2003 | 5.695 | 5.706 | 5.675 | 5.702 | 176,141 | +0.01(+0.20%) |
Apr 29, 2003 | 5.698 | 5.698 | 5.668 | 5.691 | 203,019 | -0.01(-0.13%) |
Apr 28, 2003 | 5.698 | 5.698 | 5.668 | 5.698 | 170,139 | +0.00(+0.00%) |
Apr 25, 2003 | 5.652 | 5.698 | 5.610 | 5.698 | 195,190 | +0.07(+1.16%) |
Apr 24, 2003 | 5.656 | 5.672 | 5.583 | 5.633 | 223,112 | -0.02(-0.41%) |
Apr 23, 2003 | 5.691 | 5.702 | 5.656 | 5.656 | 232,767 | -0.03(-0.61%) |
Apr 22, 2003 | 5.706 | 5.706 | 5.652 | 5.691 | 228,331 | +0.01(+0.13%) |
Apr 21, 2003 | 5.687 | 5.714 | 5.672 | 5.683 | 146,393 | -0.02(-0.34%) |
Apr 17, 2003 | 5.691 | 5.718 | 5.672 | 5.702 | 235,377 | +0.02(+0.34%) |
Apr 16, 2003 | 5.637 | 5.687 | 5.637 | 5.683 | 178,490 | +0.06(+1.02%) |
Apr 15, 2003 | 5.626 | 5.664 | 5.618 | 5.626 | 168,834 | -0.03(-0.47%) |
Apr 14, 2003 | 5.683 | 5.698 | 5.637 | 5.652 | 178,490 | -0.03(-0.47%) |
Apr 11, 2003 | 5.656 | 5.691 | 5.649 | 5.679 | 118,471 | -0.03(-0.54%) |
Apr 10, 2003 | 5.691 | 5.710 | 5.668 | 5.710 | 169,095 | +0.02(+0.34%) |
Apr 09, 2003 | 5.683 | 5.706 | 5.672 | 5.691 | 118,732 | +0.02(+0.27%) |
Apr 08, 2003 | 5.652 | 5.698 | 5.633 | 5.675 | 167,008 | +0.03(+0.47%) |
Apr 07, 2003 | 5.652 | 5.652 | 5.614 | 5.649 | 100,205 | -0.00(-0.07%) |
Apr 04, 2003 | 5.580 | 5.652 | 5.580 | 5.652 | 124,473 | +0.05(+0.82%) |
Apr 03, 2003 | 5.622 | 5.629 | 5.580 | 5.606 | 178,229 | -0.01(-0.14%) |
Apr 02, 2003 | 5.641 | 5.641 | 5.576 | 5.614 | 185,013 | -0.01(-0.20%) |
Apr 01, 2003 | 5.610 | 5.641 | 5.580 | 5.626 | 196,495 | +0.03(+0.55%) |
Mar 31, 2003 | 5.557 | 5.614 | 5.507 | 5.595 | 175,880 | +0.08(+1.53%) |
Mar 28, 2003 | 5.511 | 5.545 | 5.499 | 5.511 | 145,871 | +0.03(+0.56%) |
Mar 27, 2003 | 5.480 | 5.530 | 5.465 | 5.480 | 128,387 | -0.04(-0.69%) |
Mar 26, 2003 | 5.557 | 5.557 | 5.499 | 5.518 | 207,716 | -0.05(-0.96%) |
Mar 25, 2003 | 5.503 | 5.576 | 5.499 | 5.572 | 311,835 | +0.07(+1.25%) |
Mar 24, 2003 | 5.545 | 5.557 | 5.503 | 5.503 | 244,249 | -0.05(-0.97%) |
Mar 21, 2003 | 5.576 | 5.610 | 5.526 | 5.557 | 292,525 | -0.04(-0.68%) |
Mar 20, 2003 | 5.595 | 5.614 | 5.576 | 5.595 | 193,364 | -0.01(-0.14%) |
Mar 19, 2003 | 5.595 | 5.614 | 5.568 | 5.603 | 167,269 | +0.02(+0.41%) |
Mar 18, 2003 | 5.587 | 5.606 | 5.557 | 5.580 | 170,922 | +0.01(+0.21%) |
Mar 17, 2003 | 5.560 | 5.629 | 5.541 | 5.568 | 207,977 | -0.03(-0.48%) |
Mar 14, 2003 | 5.629 | 5.633 | 5.564 | 5.595 | 204,846 | -0.04(-0.68%) |
Mar 13, 2003 | 5.683 | 5.683 | 5.606 | 5.633 | 299,832 | -0.04(-0.68%) |
Mar 12, 2003 | 5.679 | 5.691 | 5.622 | 5.672 | 241,640 | -0.06(-1.00%) |
Mar 11, 2003 | 5.691 | 5.729 | 5.656 | 5.729 | 253,643 | +0.07(+1.29%) |
Mar 10, 2003 | 5.664 | 5.706 | 5.641 | 5.656 | 246,337 | +0.02(+0.41%) |
Mar 07, 2003 | 5.637 | 5.729 | 5.633 | 5.633 | 209,543 | -0.07(-1.14%) |
Mar 06, 2003 | 5.691 | 5.721 | 5.622 | 5.698 | 199,888 | +0.03(+0.47%) |
Mar 05, 2003 | 5.672 | 5.706 | 5.618 | 5.672 | 211,630 | +0.02(+0.34%) |
Mar 04, 2003 | 5.580 | 5.668 | 5.572 | 5.652 | 142,739 | +0.06(+1.03%) |