Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.777 | 5.777 | 5.703 | 5.770 | 20,323 | -0.00(-0.02%) |
May 29, 2003 | 5.758 | 5.772 | 5.700 | 5.772 | 12,965 | +0.07(+1.23%) |
May 28, 2003 | 5.708 | 5.753 | 5.680 | 5.702 | 17,170 | +0.01(+0.13%) |
May 27, 2003 | 5.708 | 5.740 | 5.662 | 5.695 | 22,426 | -0.07(-1.24%) |
May 23, 2003 | 5.786 | 5.840 | 5.715 | 5.766 | 21,375 | -0.01(-0.20%) |
May 22, 2003 | 5.743 | 5.810 | 5.715 | 5.777 | 12,264 | -0.02(-0.42%) |
May 21, 2003 | 5.708 | 5.886 | 5.708 | 5.802 | 11,563 | +0.12(+2.06%) |
May 20, 2003 | 5.815 | 5.815 | 5.641 | 5.685 | 19,272 | -0.14(-2.35%) |
May 19, 2003 | 5.843 | 5.843 | 5.822 | 5.822 | 1,752 | -0.15(-2.44%) |
May 16, 2003 | 5.953 | 5.967 | 5.839 | 5.967 | 7,008 | -0.03(-0.50%) |
May 15, 2003 | 5.972 | 5.997 | 5.960 | 5.997 | 2,803 | +0.01(+0.12%) |
May 14, 2003 | 6.146 | 6.204 | 5.964 | 5.990 | 25,229 | -0.13(-2.19%) |
May 13, 2003 | 6.106 | 6.126 | 6.106 | 6.124 | 3,854 | +0.06(+0.94%) |
May 12, 2003 | 6.193 | 6.280 | 6.066 | 6.067 | 29,084 | -0.14(-2.19%) |
May 09, 2003 | 6.136 | 6.345 | 6.136 | 6.203 | 23,127 | +0.07(+1.09%) |
May 08, 2003 | 5.993 | 6.136 | 5.993 | 6.136 | 60,621 | +0.16(+2.70%) |
May 07, 2003 | 5.993 | 6.010 | 5.953 | 5.974 | 29,784 | -0.03(-0.45%) |
May 06, 2003 | 6.002 | 6.002 | 6.002 | 6.002 | 2,803 | -0.01(-0.14%) |
May 05, 2003 | 5.870 | 6.033 | 5.870 | 6.010 | 6,307 | +0.05(+0.89%) |
May 02, 2003 | 5.862 | 5.957 | 5.862 | 5.957 | 1,401 | +0.04(+0.63%) |
May 01, 2003 | 5.896 | 5.934 | 5.896 | 5.920 | 5,606 | +0.00(+0.05%) |
Apr 30, 2003 | 5.886 | 5.946 | 5.886 | 5.917 | 4,204 | +0.04(+0.70%) |
Apr 29, 2003 | 5.957 | 5.960 | 5.876 | 5.876 | 16,469 | -0.07(-1.20%) |
Apr 28, 2003 | 5.939 | 6.064 | 5.897 | 5.947 | 32,237 | +0.05(+0.92%) |
Apr 25, 2003 | 5.810 | 5.969 | 5.809 | 5.893 | 11,563 | +0.09(+1.47%) |
Apr 24, 2003 | 5.676 | 5.822 | 5.676 | 5.807 | 25,229 | +0.10(+1.78%) |
Apr 23, 2003 | 5.642 | 5.706 | 5.622 | 5.706 | 85,150 | +0.05(+0.88%) |
Apr 22, 2003 | 5.622 | 5.656 | 5.622 | 5.656 | 700 | +0.02(+0.41%) |
Apr 21, 2003 | 5.622 | 5.665 | 5.622 | 5.633 | 4,905 | +0.01(+0.20%) |
Apr 17, 2003 | 5.680 | 5.680 | 5.622 | 5.622 | 1,401 | -0.01(-0.18%) |
Apr 16, 2003 | 5.670 | 5.702 | 5.629 | 5.632 | 2,452 | -0.07(-1.20%) |
Apr 15, 2003 | 5.708 | 5.708 | 5.688 | 5.700 | 10,512 | -0.01(-0.12%) |
Apr 14, 2003 | 5.642 | 5.708 | 5.622 | 5.708 | 3,153 | +0.06(+1.01%) |
Apr 11, 2003 | 5.636 | 5.651 | 5.635 | 5.651 | 2,803 | +0.08(+1.43%) |
Apr 10, 2003 | 5.565 | 5.571 | 5.565 | 5.571 | 5,956 | +0.01(+0.13%) |
Apr 09, 2003 | 5.464 | 5.565 | 5.436 | 5.563 | 11,913 | +0.02(+0.44%) |
Apr 08, 2003 | 5.422 | 5.539 | 5.402 | 5.539 | 12,264 | +0.00(+0.08%) |
Apr 07, 2003 | 5.673 | 5.695 | 5.532 | 5.535 | 6,307 | -0.14(-2.42%) |
Apr 04, 2003 | 5.601 | 5.689 | 5.551 | 5.672 | 9,110 | +0.08(+1.40%) |
Apr 03, 2003 | 5.672 | 5.672 | 5.479 | 5.593 | 35,741 | -0.08(-1.38%) |
Apr 02, 2003 | 5.679 | 5.703 | 5.424 | 5.672 | 28,733 | -0.01(-0.10%) |
Apr 01, 2003 | 5.551 | 5.678 | 5.543 | 5.678 | 14,016 | +0.12(+2.24%) |
Mar 31, 2003 | 5.565 | 5.633 | 5.449 | 5.553 | 9,461 | +0.02(+0.31%) |
Mar 28, 2003 | 5.422 | 5.565 | 5.422 | 5.536 | 17,170 | +0.03(+0.52%) |
Mar 27, 2003 | 5.277 | 5.508 | 5.272 | 5.508 | 39,246 | +0.23(+4.32%) |
Mar 26, 2003 | 5.280 | 5.327 | 5.241 | 5.280 | 10,512 | +0.00(+0.03%) |
Mar 25, 2003 | 5.157 | 5.278 | 5.157 | 5.278 | 1,576,851 | +0.10(+1.90%) |
Mar 24, 2003 | 5.095 | 5.180 | 5.095 | 5.180 | 7,008 | +0.10(+1.97%) |
Mar 21, 2003 | 5.000 | 5.095 | 5.000 | 5.080 | 1,051,234 | +0.05(+1.02%) |
Mar 20, 2003 | 5.063 | 5.111 | 5.027 | 5.028 | 1,191,399 | -0.03(-0.67%) |
Mar 19, 2003 | 5.037 | 5.063 | 4.996 | 5.062 | 11,213 | +0.02(+0.48%) |
Mar 18, 2003 | 5.237 | 5.237 | 5.037 | 5.038 | 18,922 | -0.18(-3.46%) |
Mar 17, 2003 | 5.280 | 5.280 | 5.198 | 5.219 | 1,016,193 | -0.05(-1.01%) |
Mar 14, 2003 | 5.272 | 5.272 | 5.240 | 5.272 | 14,016 | +0.03(+0.54%) |
Mar 13, 2003 | 5.178 | 5.265 | 5.157 | 5.244 | 45,553 | +0.05(+0.96%) |
Mar 12, 2003 | 5.208 | 5.208 | 5.045 | 5.194 | 15,067 | -0.01(-0.25%) |
Mar 11, 2003 | 5.172 | 5.208 | 5.150 | 5.207 | 9,461 | +0.03(+0.66%) |
Mar 10, 2003 | 5.158 | 5.172 | 5.113 | 5.172 | 9,110 | +0.03(+0.58%) |
Mar 07, 2003 | 5.135 | 5.165 | 5.115 | 5.143 | 11,563 | -0.02(-0.30%) |
Mar 06, 2003 | 5.172 | 5.172 | 5.135 | 5.158 | 7,358 | +0.01(+0.14%) |
Mar 05, 2003 | 5.031 | 5.272 | 5.020 | 5.151 | 52,211 | +0.09(+1.80%) |
Mar 04, 2003 | 5.137 | 5.137 | 5.057 | 5.060 | 18,221 | -0.09(-1.72%) |