Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.680 | 5.725 | 5.665 | 5.714 | 771,253 | +0.03(+0.60%) |
May 29, 2003 | 5.676 | 5.768 | 5.662 | 5.680 | 359,501 | +0.00(+0.07%) |
May 28, 2003 | 5.727 | 5.727 | 5.658 | 5.676 | 599,046 | -0.04(-0.74%) |
May 27, 2003 | 5.660 | 5.732 | 5.635 | 5.718 | 1,149,521 | -0.03(-0.54%) |
May 23, 2003 | 5.619 | 5.768 | 5.554 | 5.749 | 954,132 | +0.14(+2.54%) |
May 22, 2003 | 5.543 | 5.617 | 5.518 | 5.607 | 656,080 | +0.04(+0.76%) |
May 21, 2003 | 5.467 | 5.564 | 5.458 | 5.564 | 406,600 | +0.10(+1.79%) |
May 20, 2003 | 5.501 | 5.570 | 5.462 | 5.467 | 547,531 | -0.02(-0.37%) |
May 19, 2003 | 5.517 | 5.524 | 5.477 | 5.487 | 478,354 | -0.04(-0.79%) |
May 16, 2003 | 5.544 | 5.544 | 5.450 | 5.530 | 472,834 | -0.04(-0.73%) |
May 15, 2003 | 5.662 | 5.662 | 5.462 | 5.571 | 1,181,902 | -0.09(-1.61%) |
May 14, 2003 | 5.435 | 5.741 | 5.435 | 5.662 | 2,088,199 | +0.23(+4.17%) |
May 13, 2003 | 5.340 | 5.435 | 5.329 | 5.435 | 1,335,343 | +0.08(+1.52%) |
May 12, 2003 | 5.177 | 5.374 | 5.174 | 5.354 | 1,219,066 | +0.18(+3.41%) |
May 09, 2003 | 5.123 | 5.177 | 5.104 | 5.177 | 1,174,543 | +0.04(+0.74%) |
May 08, 2003 | 5.130 | 5.157 | 5.092 | 5.139 | 555,994 | +0.04(+0.72%) |
May 07, 2003 | 5.028 | 5.135 | 5.028 | 5.102 | 1,513,806 | +0.09(+1.76%) |
May 06, 2003 | 4.992 | 5.019 | 4.971 | 5.014 | 1,015,582 | +0.05(+0.99%) |
May 05, 2003 | 4.927 | 5.014 | 4.927 | 4.965 | 1,201,404 | +0.04(+0.80%) |
May 02, 2003 | 5.089 | 5.089 | 4.919 | 4.926 | 1,102,790 | -0.14(-2.81%) |
May 01, 2003 | 5.150 | 5.150 | 5.048 | 5.068 | 1,195,149 | -0.09(-1.71%) |
Apr 30, 2003 | 5.116 | 5.212 | 5.116 | 5.157 | 826,816 | -0.01(-0.24%) |
Apr 29, 2003 | 5.096 | 5.170 | 5.096 | 5.169 | 1,731,641 | +0.09(+1.85%) |
Apr 28, 2003 | 5.055 | 5.113 | 5.028 | 5.075 | 889,738 | +0.01(+0.27%) |
Apr 25, 2003 | 5.123 | 5.169 | 5.028 | 5.062 | 1,135,538 | -0.09(-1.79%) |
Apr 24, 2003 | 5.198 | 5.199 | 5.072 | 5.154 | 1,604,693 | -0.28(-5.18%) |
Apr 23, 2003 | 5.434 | 5.483 | 5.400 | 5.435 | 1,128,915 | +0.04(+0.65%) |
Apr 22, 2003 | 5.195 | 5.434 | 5.193 | 5.400 | 764,262 | +0.21(+3.95%) |
Apr 21, 2003 | 5.274 | 5.275 | 5.177 | 5.195 | 518,094 | -0.08(-1.52%) |
Apr 17, 2003 | 5.204 | 5.276 | 5.178 | 5.275 | 175,519 | +0.06(+1.09%) |
Apr 16, 2003 | 5.245 | 5.245 | 5.193 | 5.218 | 356,925 | -0.04(-0.70%) |
Apr 15, 2003 | 5.143 | 5.259 | 5.143 | 5.255 | 455,540 | +0.09(+1.68%) |
Apr 14, 2003 | 5.157 | 5.191 | 5.123 | 5.168 | 268,614 | -0.01(-0.24%) |
Apr 11, 2003 | 5.123 | 5.208 | 5.123 | 5.180 | 444,133 | +0.04(+0.77%) |
Apr 10, 2003 | 5.227 | 5.227 | 5.094 | 5.140 | 602,726 | -0.08(-1.59%) |
Apr 09, 2003 | 5.177 | 5.253 | 5.177 | 5.223 | 370,540 | +0.07(+1.42%) |
Apr 08, 2003 | 5.218 | 5.218 | 5.150 | 5.150 | 536,860 | -0.07(-1.30%) |
Apr 07, 2003 | 5.198 | 5.282 | 5.198 | 5.218 | 1,000,127 | +0.03(+0.52%) |
Apr 04, 2003 | 5.149 | 5.248 | 5.119 | 5.191 | 455,172 | +0.04(+0.82%) |
Apr 03, 2003 | 5.313 | 5.313 | 5.123 | 5.149 | 742,552 | -0.16(-3.00%) |
Apr 02, 2003 | 5.366 | 5.376 | 5.272 | 5.308 | 1,015,950 | -0.05(-0.91%) |
Apr 01, 2003 | 5.293 | 5.361 | 5.287 | 5.356 | 689,565 | +0.08(+1.60%) |
Mar 31, 2003 | 5.275 | 5.340 | 5.238 | 5.272 | 808,786 | -0.03(-0.61%) |
Mar 28, 2003 | 5.225 | 5.323 | 5.184 | 5.305 | 1,233,049 | +0.07(+1.27%) |
Mar 27, 2003 | 5.275 | 5.299 | 5.210 | 5.238 | 795,907 | -0.04(-0.70%) |
Mar 26, 2003 | 5.293 | 5.340 | 5.257 | 5.275 | 656,816 | -0.04(-0.67%) |
Mar 25, 2003 | 5.181 | 5.316 | 5.172 | 5.310 | 669,327 | +0.13(+2.49%) |
Mar 24, 2003 | 5.245 | 5.245 | 5.149 | 5.181 | 529,133 | -0.09(-1.63%) |
Mar 21, 2003 | 5.332 | 5.339 | 5.231 | 5.267 | 982,833 | -0.07(-1.22%) |
Mar 20, 2003 | 5.306 | 5.342 | 5.274 | 5.332 | 1,114,564 | +0.01(+0.13%) |
Mar 19, 2003 | 5.170 | 5.336 | 5.170 | 5.325 | 908,136 | +0.12(+2.32%) |
Mar 18, 2003 | 5.139 | 5.222 | 5.112 | 5.204 | 761,318 | +0.07(+1.27%) |
Mar 17, 2003 | 5.106 | 5.191 | 5.063 | 5.139 | 1,022,573 | +0.03(+0.64%) |
Mar 14, 2003 | 5.218 | 5.218 | 5.062 | 5.106 | 1,860,061 | -0.11(-2.14%) |
Mar 13, 2003 | 5.223 | 5.237 | 5.159 | 5.218 | 728,202 | +0.01(+0.16%) |
Mar 12, 2003 | 5.286 | 5.286 | 5.150 | 5.210 | 852,206 | -0.09(-1.69%) |
Mar 11, 2003 | 5.327 | 5.366 | 5.282 | 5.299 | 1,560,170 | -0.02(-0.43%) |
Mar 10, 2003 | 5.352 | 5.352 | 5.283 | 5.323 | 1,368,828 | -0.03(-0.58%) |
Mar 07, 2003 | 5.204 | 5.350 | 5.180 | 5.354 | 688,093 | +0.14(+2.60%) |
Mar 06, 2003 | 5.265 | 5.283 | 5.173 | 5.218 | 1,148,417 | -0.06(-1.21%) |
Mar 05, 2003 | 5.218 | 5.295 | 5.218 | 5.282 | 663,072 | +0.03(+0.57%) |
Mar 04, 2003 | 5.225 | 5.283 | 5.225 | 5.252 | 597,206 | -0.01(-0.28%) |