Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.133 | 6.133 | 5.923 | 6.098 | 33,865 | +0.11(+1.86%) |
May 29, 2003 | 5.728 | 5.986 | 5.728 | 5.986 | 112,501 | +0.22(+3.87%) |
May 28, 2003 | 5.889 | 5.889 | 5.673 | 5.763 | 21,811 | +0.00(+0.00%) |
May 27, 2003 | 5.582 | 5.763 | 5.582 | 5.763 | 71,604 | +0.08(+1.34%) |
May 23, 2003 | 6.133 | 6.202 | 5.610 | 5.687 | 13,058 | +0.10(+1.87%) |
May 22, 2003 | 5.575 | 5.700 | 5.575 | 5.583 | 20,089 | +0.04(+0.77%) |
May 21, 2003 | 5.749 | 5.923 | 5.450 | 5.540 | 110,205 | -0.17(-3.05%) |
May 20, 2003 | 5.645 | 5.749 | 5.589 | 5.714 | 122,689 | +0.00(+0.00%) |
May 19, 2003 | 5.540 | 5.714 | 5.540 | 5.714 | 93,846 | +0.00(+0.00%) |
May 16, 2003 | 5.784 | 5.854 | 5.714 | 5.714 | 79,927 | -0.06(-1.09%) |
May 15, 2003 | 5.645 | 5.777 | 5.575 | 5.777 | 54,098 | +0.13(+2.35%) |
May 14, 2003 | 5.896 | 5.923 | 5.575 | 5.645 | 82,080 | -0.28(-4.71%) |
May 13, 2003 | 5.923 | 5.993 | 5.923 | 5.923 | 19,659 | +0.00(+0.00%) |
May 12, 2003 | 5.979 | 6.021 | 5.889 | 5.923 | 5,739 | -0.14(-2.30%) |
May 09, 2003 | 5.861 | 6.126 | 5.861 | 6.063 | 15,210 | +0.07(+1.16%) |
May 08, 2003 | 6.007 | 6.098 | 5.923 | 5.993 | 117,667 | -0.03(-0.58%) |
May 07, 2003 | 6.063 | 6.098 | 5.958 | 6.028 | 42,618 | -0.03(-0.57%) |
May 06, 2003 | 6.167 | 6.167 | 5.993 | 6.063 | 20,807 | +0.08(+1.28%) |
May 05, 2003 | 5.882 | 6.056 | 5.854 | 5.986 | 17,650 | +0.09(+1.54%) |
May 02, 2003 | 5.868 | 5.896 | 5.680 | 5.896 | 56,968 | +0.21(+3.68%) |
May 01, 2003 | 5.680 | 5.742 | 5.680 | 5.687 | 5,739 | +0.01(+0.12%) |
Apr 30, 2003 | 5.756 | 5.784 | 5.666 | 5.680 | 42,475 | -0.03(-0.61%) |
Apr 29, 2003 | 5.784 | 5.910 | 5.610 | 5.714 | 91,407 | +0.04(+0.74%) |
Apr 28, 2003 | 5.568 | 5.714 | 5.568 | 5.673 | 17,219 | +0.01(+0.12%) |
Apr 25, 2003 | 5.568 | 5.784 | 5.568 | 5.666 | 12,627 | -0.15(-2.63%) |
Apr 24, 2003 | 5.505 | 5.819 | 5.505 | 5.819 | 29,990 | +0.05(+0.85%) |
Apr 23, 2003 | 5.645 | 5.784 | 5.547 | 5.770 | 18,511 | +0.20(+3.50%) |
Apr 22, 2003 | 5.819 | 5.819 | 5.261 | 5.575 | 59,694 | -0.06(-0.99%) |
Apr 21, 2003 | 5.923 | 5.930 | 5.268 | 5.631 | 36,304 | -0.26(-4.38%) |
Apr 17, 2003 | 5.645 | 6.181 | 5.645 | 5.889 | 71,317 | +0.31(+5.63%) |
Apr 16, 2003 | 5.575 | 5.575 | 5.575 | 5.575 | 7,892 | +0.00(+0.00%) |
Apr 15, 2003 | 5.505 | 5.575 | 5.505 | 5.575 | 31,712 | +0.10(+1.91%) |
Apr 14, 2003 | 5.004 | 5.471 | 5.004 | 5.471 | 20,663 | +0.21(+3.97%) |
Apr 11, 2003 | 5.248 | 5.261 | 5.157 | 5.261 | 9,470 | +0.19(+3.71%) |
Apr 10, 2003 | 5.087 | 5.094 | 5.018 | 5.073 | 8,753 | +0.06(+1.11%) |
Apr 09, 2003 | 5.087 | 5.087 | 4.878 | 5.018 | 7,605 | +0.13(+2.56%) |
Apr 08, 2003 | 4.934 | 5.631 | 4.878 | 4.892 | 16,502 | -0.30(-5.77%) |
Apr 07, 2003 | 5.471 | 5.471 | 4.927 | 5.192 | 29,990 | -0.10(-1.97%) |
Apr 04, 2003 | 5.317 | 5.331 | 5.129 | 5.296 | 11,049 | -0.03(-0.65%) |
Apr 03, 2003 | 4.878 | 5.331 | 4.822 | 5.331 | 184,106 | +0.49(+10.07%) |
Apr 02, 2003 | 4.843 | 4.913 | 4.808 | 4.843 | 40,322 | +0.10(+2.21%) |
Apr 01, 2003 | 4.836 | 5.011 | 4.669 | 4.739 | 9,757 | -0.03(-0.73%) |
Mar 31, 2003 | 4.850 | 4.850 | 4.767 | 4.774 | 10,475 | -0.08(-1.72%) |
Mar 28, 2003 | 4.871 | 4.871 | 4.822 | 4.857 | 21,954 | +0.04(+0.87%) |
Mar 27, 2003 | 4.808 | 4.913 | 4.808 | 4.815 | 68,591 | +0.01(+0.14%) |
Mar 26, 2003 | 4.843 | 4.843 | 4.795 | 4.808 | 15,928 | +0.00(+0.00%) |
Mar 25, 2003 | 4.808 | 4.843 | 4.774 | 4.808 | 26,833 | +0.00(+0.00%) |
Mar 24, 2003 | 4.878 | 4.878 | 4.718 | 4.808 | 53,093 | -0.13(-2.54%) |
Mar 21, 2003 | 4.934 | 4.934 | 4.857 | 4.934 | 16,789 | +0.08(+1.58%) |
Mar 20, 2003 | 4.941 | 4.941 | 4.857 | 4.857 | 12,914 | -0.08(-1.55%) |
Mar 19, 2003 | 4.878 | 5.004 | 4.878 | 4.934 | 39,748 | +0.00(+0.00%) |
Mar 18, 2003 | 5.018 | 5.018 | 4.934 | 4.934 | 39,318 | -0.03(-0.70%) |
Mar 17, 2003 | 5.011 | 5.115 | 4.878 | 4.969 | 21,094 | +0.17(+3.48%) |
Mar 14, 2003 | 4.599 | 4.843 | 4.599 | 4.802 | 6,313 | +0.13(+2.84%) |
Mar 13, 2003 | 4.690 | 4.913 | 4.565 | 4.669 | 27,981 | +0.03(+0.60%) |
Mar 12, 2003 | 4.711 | 5.045 | 4.599 | 4.641 | 80,501 | -0.38(-7.50%) |
Mar 11, 2003 | 5.227 | 5.261 | 4.983 | 5.018 | 62,708 | -0.21(-4.00%) |
Mar 10, 2003 | 5.310 | 5.575 | 5.227 | 5.227 | 61,990 | -0.22(-3.97%) |
Mar 07, 2003 | 5.540 | 5.540 | 5.540 | 5.443 | 1,434 | -0.08(-1.39%) |
Mar 06, 2003 | 5.575 | 5.575 | 5.519 | 5.519 | 40,035 | -0.06(-1.00%) |
Mar 05, 2003 | 5.394 | 5.694 | 5.394 | 5.575 | 18,511 | +0.06(+1.01%) |
Mar 04, 2003 | 5.477 | 5.568 | 5.401 | 5.519 | 8,035 | +0.04(+0.76%) |