Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.840 | 5.859 | 5.817 | 5.859 | 219,580 | +0.02(+0.33%) |
May 29, 2003 | 5.771 | 5.840 | 5.767 | 5.840 | 162,028 | +0.07(+1.27%) |
May 28, 2003 | 5.717 | 5.794 | 5.717 | 5.767 | 211,543 | +0.04(+0.74%) |
May 27, 2003 | 5.655 | 5.740 | 5.655 | 5.724 | 507,601 | +0.02(+0.27%) |
May 23, 2003 | 5.732 | 5.763 | 5.709 | 5.709 | 243,949 | -0.02(-0.27%) |
May 22, 2003 | 5.690 | 5.724 | 5.686 | 5.724 | 241,097 | +0.05(+0.82%) |
May 21, 2003 | 5.686 | 5.717 | 5.674 | 5.678 | 400,533 | -0.05(-0.94%) |
May 20, 2003 | 5.663 | 5.755 | 5.663 | 5.732 | 352,573 | +0.04(+0.75%) |
May 19, 2003 | 5.628 | 5.720 | 5.628 | 5.690 | 456,271 | -0.04(-0.67%) |
May 16, 2003 | 5.724 | 5.771 | 5.709 | 5.728 | 277,392 | -0.03(-0.60%) |
May 15, 2003 | 5.747 | 5.774 | 5.728 | 5.763 | 192,878 | +0.02(+0.27%) |
May 14, 2003 | 5.782 | 5.786 | 5.736 | 5.747 | 267,540 | -0.02(-0.27%) |
May 13, 2003 | 5.786 | 5.840 | 5.751 | 5.763 | 251,467 | -0.04(-0.66%) |
May 12, 2003 | 5.774 | 5.882 | 5.767 | 5.801 | 401,311 | +0.01(+0.13%) |
May 09, 2003 | 5.786 | 5.805 | 5.767 | 5.794 | 268,837 | -0.00(-0.07%) |
May 08, 2003 | 5.786 | 5.805 | 5.767 | 5.798 | 208,951 | +0.03(+0.47%) |
May 07, 2003 | 5.782 | 5.794 | 5.740 | 5.771 | 240,320 | -0.01(-0.20%) |
May 06, 2003 | 5.782 | 5.786 | 5.747 | 5.782 | 188,471 | -0.00(-0.07%) |
May 05, 2003 | 5.782 | 5.786 | 5.755 | 5.786 | 201,951 | +0.03(+0.47%) |
May 02, 2003 | 5.778 | 5.786 | 5.755 | 5.759 | 277,910 | -0.00(-0.07%) |
May 01, 2003 | 5.747 | 5.786 | 5.747 | 5.763 | 214,395 | +0.02(+0.40%) |
Apr 30, 2003 | 5.732 | 5.744 | 5.713 | 5.740 | 174,990 | +0.01(+0.20%) |
Apr 29, 2003 | 5.736 | 5.736 | 5.705 | 5.728 | 201,692 | -0.01(-0.13%) |
Apr 28, 2003 | 5.736 | 5.736 | 5.705 | 5.736 | 169,027 | +0.00(+0.00%) |
Apr 25, 2003 | 5.690 | 5.736 | 5.647 | 5.736 | 193,915 | +0.07(+1.16%) |
Apr 24, 2003 | 5.693 | 5.709 | 5.620 | 5.670 | 221,654 | -0.02(-0.41%) |
Apr 23, 2003 | 5.728 | 5.740 | 5.693 | 5.693 | 231,246 | -0.03(-0.61%) |
Apr 22, 2003 | 5.744 | 5.744 | 5.690 | 5.728 | 226,839 | +0.01(+0.13%) |
Apr 21, 2003 | 5.724 | 5.751 | 5.709 | 5.720 | 145,436 | -0.02(-0.34%) |
Apr 17, 2003 | 5.728 | 5.755 | 5.709 | 5.740 | 233,838 | +0.02(+0.34%) |
Apr 16, 2003 | 5.674 | 5.724 | 5.674 | 5.720 | 177,323 | +0.06(+1.02%) |
Apr 15, 2003 | 5.663 | 5.701 | 5.655 | 5.663 | 167,731 | -0.03(-0.47%) |
Apr 14, 2003 | 5.720 | 5.736 | 5.674 | 5.690 | 177,323 | -0.03(-0.47%) |
Apr 11, 2003 | 5.693 | 5.728 | 5.686 | 5.717 | 117,697 | -0.03(-0.54%) |
Apr 10, 2003 | 5.728 | 5.747 | 5.705 | 5.747 | 167,990 | +0.02(+0.34%) |
Apr 09, 2003 | 5.720 | 5.744 | 5.709 | 5.728 | 117,956 | +0.02(+0.27%) |
Apr 08, 2003 | 5.690 | 5.736 | 5.670 | 5.713 | 165,916 | +0.03(+0.47%) |
Apr 07, 2003 | 5.690 | 5.690 | 5.651 | 5.686 | 99,550 | -0.00(-0.07%) |
Apr 04, 2003 | 5.616 | 5.690 | 5.616 | 5.690 | 123,659 | +0.05(+0.82%) |
Apr 03, 2003 | 5.659 | 5.666 | 5.616 | 5.643 | 177,064 | -0.01(-0.14%) |
Apr 02, 2003 | 5.678 | 5.678 | 5.612 | 5.651 | 183,804 | -0.01(-0.20%) |
Apr 01, 2003 | 5.647 | 5.678 | 5.616 | 5.663 | 195,211 | +0.03(+0.55%) |
Mar 31, 2003 | 5.593 | 5.651 | 5.543 | 5.632 | 174,731 | +0.08(+1.53%) |
Mar 28, 2003 | 5.547 | 5.582 | 5.535 | 5.547 | 144,917 | +0.03(+0.56%) |
Mar 27, 2003 | 5.516 | 5.566 | 5.501 | 5.516 | 127,548 | -0.04(-0.69%) |
Mar 26, 2003 | 5.593 | 5.593 | 5.535 | 5.555 | 206,358 | -0.05(-0.96%) |
Mar 25, 2003 | 5.539 | 5.612 | 5.535 | 5.609 | 309,797 | +0.07(+1.25%) |
Mar 24, 2003 | 5.582 | 5.593 | 5.539 | 5.539 | 242,653 | -0.05(-0.97%) |
Mar 21, 2003 | 5.612 | 5.647 | 5.562 | 5.593 | 290,613 | -0.04(-0.68%) |
Mar 20, 2003 | 5.632 | 5.651 | 5.612 | 5.632 | 192,100 | -0.01(-0.14%) |
Mar 19, 2003 | 5.632 | 5.651 | 5.605 | 5.639 | 166,176 | +0.02(+0.41%) |
Mar 18, 2003 | 5.624 | 5.643 | 5.593 | 5.616 | 169,805 | +0.01(+0.21%) |
Mar 17, 2003 | 5.597 | 5.666 | 5.578 | 5.605 | 206,618 | -0.03(-0.48%) |
Mar 14, 2003 | 5.666 | 5.670 | 5.601 | 5.632 | 203,507 | -0.04(-0.68%) |
Mar 13, 2003 | 5.720 | 5.720 | 5.643 | 5.670 | 297,872 | -0.04(-0.68%) |
Mar 12, 2003 | 5.717 | 5.728 | 5.659 | 5.709 | 240,060 | -0.06(-1.00%) |
Mar 11, 2003 | 5.728 | 5.767 | 5.693 | 5.767 | 251,986 | +0.07(+1.29%) |
Mar 10, 2003 | 5.701 | 5.744 | 5.678 | 5.693 | 244,727 | +0.02(+0.41%) |
Mar 07, 2003 | 5.674 | 5.767 | 5.670 | 5.670 | 208,173 | -0.07(-1.14%) |
Mar 06, 2003 | 5.728 | 5.759 | 5.659 | 5.736 | 198,581 | +0.03(+0.47%) |
Mar 05, 2003 | 5.709 | 5.744 | 5.655 | 5.709 | 210,247 | +0.02(+0.34%) |
Mar 04, 2003 | 5.616 | 5.705 | 5.609 | 5.690 | 141,806 | +0.06(+1.03%) |