Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.936 | 6.008 | 5.695 | 6.008 | 141,318 | +0.11(+1.81%) |
May 29, 2003 | 5.765 | 5.904 | 5.714 | 5.901 | 116,049 | +0.19(+3.33%) |
May 28, 2003 | 5.578 | 5.740 | 5.578 | 5.711 | 61,768 | +0.01(+0.22%) |
May 27, 2003 | 5.663 | 5.699 | 5.643 | 5.698 | 39,307 | -0.04(-0.61%) |
May 23, 2003 | 5.714 | 5.779 | 5.611 | 5.734 | 111,838 | -0.04(-0.63%) |
May 22, 2003 | 5.925 | 5.925 | 5.663 | 5.770 | 175,478 | -0.13(-2.26%) |
May 21, 2003 | 5.862 | 5.904 | 5.843 | 5.904 | 88,908 | +0.02(+0.38%) |
May 20, 2003 | 5.869 | 5.916 | 5.796 | 5.881 | 102,479 | +0.00(+0.07%) |
May 19, 2003 | 6.011 | 6.011 | 5.809 | 5.877 | 96,395 | -0.09(-1.49%) |
May 16, 2003 | 5.770 | 6.030 | 5.770 | 5.965 | 73,466 | +0.08(+1.44%) |
May 15, 2003 | 5.896 | 5.916 | 5.665 | 5.881 | 191,388 | +0.00(+0.07%) |
May 14, 2003 | 5.844 | 5.927 | 5.783 | 5.877 | 55,685 | +0.02(+0.33%) |
May 13, 2003 | 5.860 | 5.994 | 5.785 | 5.858 | 101,075 | -0.00(-0.05%) |
May 12, 2003 | 5.795 | 6.080 | 5.795 | 5.861 | 151,145 | +0.06(+0.99%) |
May 09, 2003 | 5.771 | 5.877 | 5.771 | 5.803 | 35,563 | +0.06(+0.99%) |
May 08, 2003 | 5.611 | 5.822 | 5.585 | 5.746 | 138,510 | +0.07(+1.24%) |
May 07, 2003 | 5.770 | 5.788 | 5.610 | 5.676 | 128,683 | -0.09(-1.48%) |
May 06, 2003 | 5.535 | 5.813 | 5.535 | 5.761 | 73,466 | +0.20(+3.67%) |
May 05, 2003 | 5.593 | 5.658 | 5.534 | 5.557 | 106,222 | -0.04(-0.63%) |
May 02, 2003 | 5.556 | 5.676 | 5.551 | 5.593 | 124,940 | +0.04(+0.67%) |
May 01, 2003 | 5.555 | 5.579 | 5.471 | 5.555 | 207,298 | +0.02(+0.31%) |
Apr 30, 2003 | 5.532 | 5.620 | 5.517 | 5.538 | 195,599 | +0.00(+0.06%) |
Apr 29, 2003 | 5.449 | 5.704 | 5.449 | 5.535 | 70,659 | +0.10(+1.93%) |
Apr 28, 2003 | 5.343 | 5.449 | 5.343 | 5.430 | 21,993 | +0.04(+0.73%) |
Apr 25, 2003 | 5.551 | 5.556 | 5.325 | 5.391 | 38,371 | -0.12(-2.23%) |
Apr 24, 2003 | 5.784 | 5.784 | 5.453 | 5.514 | 66,915 | -0.33(-5.67%) |
Apr 23, 2003 | 5.289 | 5.978 | 5.213 | 5.845 | 269,534 | +0.58(+10.95%) |
Apr 22, 2003 | 5.110 | 5.289 | 5.110 | 5.268 | 271,874 | +0.07(+1.34%) |
Apr 21, 2003 | 5.269 | 5.269 | 5.189 | 5.198 | 99,671 | -0.07(-1.24%) |
Apr 17, 2003 | 5.284 | 5.284 | 5.182 | 5.263 | 65,511 | -0.00(-0.08%) |
Apr 16, 2003 | 5.289 | 5.289 | 5.083 | 5.268 | 54,749 | -0.02(-0.40%) |
Apr 15, 2003 | 5.236 | 5.289 | 5.150 | 5.289 | 167,991 | +0.00(+0.00%) |
Apr 14, 2003 | 5.288 | 5.289 | 5.283 | 5.289 | 109,966 | +0.07(+1.31%) |
Apr 11, 2003 | 5.129 | 5.289 | 5.118 | 5.221 | 75,806 | +0.09(+1.83%) |
Apr 10, 2003 | 5.017 | 5.129 | 5.017 | 5.127 | 22,929 | +0.09(+1.85%) |
Apr 09, 2003 | 5.006 | 5.061 | 5.006 | 5.034 | 52,877 | +0.02(+0.43%) |
Apr 08, 2003 | 5.032 | 5.039 | 5.010 | 5.012 | 36,031 | -0.03(-0.61%) |
Apr 07, 2003 | 5.022 | 5.043 | 4.951 | 5.043 | 175,010 | -0.02(-0.46%) |
Apr 04, 2003 | 4.915 | 5.074 | 4.915 | 5.067 | 16,845 | +0.10(+1.98%) |
Apr 03, 2003 | 4.969 | 4.969 | 4.966 | 4.969 | 48,665 | +0.00(+0.04%) |
Apr 02, 2003 | 4.930 | 4.969 | 4.928 | 4.966 | 86,101 | +0.02(+0.45%) |
Apr 01, 2003 | 4.970 | 4.970 | 4.914 | 4.944 | 106,690 | -0.08(-1.51%) |
Mar 31, 2003 | 5.111 | 5.111 | 5.020 | 5.020 | 77,210 | -0.18(-3.37%) |
Mar 28, 2003 | 5.148 | 5.251 | 5.148 | 5.195 | 40,710 | -0.01(-0.10%) |
Mar 27, 2003 | 5.235 | 5.289 | 5.182 | 5.200 | 34,627 | -0.02(-0.41%) |
Mar 26, 2003 | 5.289 | 5.289 | 5.214 | 5.222 | 20,589 | -0.07(-1.27%) |
Mar 25, 2003 | 5.309 | 5.315 | 5.236 | 5.289 | 24,332 | -0.02(-0.38%) |
Mar 24, 2003 | 5.442 | 5.442 | 5.283 | 5.309 | 36,022 | -0.11(-2.11%) |
Mar 21, 2003 | 5.236 | 5.443 | 5.235 | 5.424 | 97,799 | +0.21(+4.12%) |
Mar 20, 2003 | 5.144 | 5.209 | 5.142 | 5.209 | 18,717 | +0.02(+0.43%) |
Mar 19, 2003 | 5.063 | 5.187 | 5.056 | 5.187 | 51,473 | +0.11(+2.23%) |
Mar 18, 2003 | 5.169 | 5.169 | 5.022 | 5.073 | 58,492 | -0.09(-1.76%) |
Mar 17, 2003 | 5.203 | 5.230 | 5.113 | 5.164 | 50,537 | -0.06(-1.10%) |
Mar 14, 2003 | 5.214 | 5.262 | 5.154 | 5.222 | 24,800 | +0.01(+0.25%) |
Mar 13, 2003 | 5.163 | 5.209 | 5.113 | 5.209 | 26,204 | +0.03(+0.64%) |
Mar 12, 2003 | 5.052 | 5.182 | 5.052 | 5.176 | 15,797 | +0.09(+1.85%) |
Mar 11, 2003 | 5.065 | 5.131 | 5.065 | 5.082 | 22,461 | -0.03(-0.58%) |
Mar 10, 2003 | 5.075 | 5.190 | 5.064 | 5.112 | 51,473 | -0.02(-0.36%) |
Mar 07, 2003 | 5.236 | 5.263 | 5.129 | 5.130 | 21,993 | -0.12(-2.34%) |
Mar 06, 2003 | 5.243 | 5.305 | 5.238 | 5.253 | 23,865 | -0.03(-0.52%) |
Mar 05, 2003 | 5.331 | 5.341 | 5.242 | 5.280 | 41,646 | -0.06(-1.06%) |
Mar 04, 2003 | 5.298 | 5.341 | 5.275 | 5.337 | 94,056 | +0.07(+1.24%) |