Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.791 | 5.835 | 5.791 | 5.835 | 616,109 | +0.05(+0.95%) |
May 29, 2003 | 5.797 | 5.876 | 5.764 | 5.781 | 1,134,896 | -0.06(-1.07%) |
May 28, 2003 | 5.932 | 5.936 | 5.824 | 5.843 | 965,761 | -0.09(-1.52%) |
May 27, 2003 | 5.723 | 5.935 | 5.722 | 5.934 | 2,429,119 | +0.23(+3.95%) |
May 23, 2003 | 5.522 | 5.727 | 5.481 | 5.708 | 1,144,707 | +0.22(+3.97%) |
May 22, 2003 | 5.453 | 5.497 | 5.428 | 5.490 | 951,633 | +0.07(+1.22%) |
May 21, 2003 | 5.498 | 5.498 | 5.395 | 5.424 | 1,811,832 | +0.08(+1.57%) |
May 20, 2003 | 5.297 | 5.351 | 5.290 | 5.340 | 528,598 | +0.05(+0.94%) |
May 19, 2003 | 5.348 | 5.348 | 5.290 | 5.290 | 664,377 | -0.05(-0.86%) |
May 16, 2003 | 5.261 | 5.351 | 5.254 | 5.336 | 1,526,146 | +0.11(+2.05%) |
May 15, 2003 | 5.160 | 5.229 | 5.133 | 5.229 | 1,116,452 | +0.07(+1.43%) |
May 14, 2003 | 5.191 | 5.191 | 5.147 | 5.155 | 550,574 | -0.02(-0.44%) |
May 13, 2003 | 5.212 | 5.221 | 5.163 | 5.178 | 313,548 | -0.04(-0.76%) |
May 12, 2003 | 5.224 | 5.239 | 5.209 | 5.218 | 462,670 | +0.01(+0.12%) |
May 09, 2003 | 5.192 | 5.224 | 5.182 | 5.211 | 507,407 | +0.03(+0.57%) |
May 08, 2003 | 5.192 | 5.197 | 5.159 | 5.182 | 827,234 | -0.08(-1.53%) |
May 07, 2003 | 5.242 | 5.265 | 5.235 | 5.262 | 4,558,816 | +0.02(+0.39%) |
May 06, 2003 | 5.190 | 5.244 | 5.154 | 5.242 | 921,024 | +0.05(+1.06%) |
May 05, 2003 | 5.210 | 5.218 | 5.175 | 5.187 | 620,818 | -0.00(-0.07%) |
May 02, 2003 | 5.163 | 5.211 | 5.163 | 5.191 | 314,333 | +0.01(+0.12%) |
May 01, 2003 | 5.243 | 5.243 | 5.160 | 5.184 | 448,150 | -0.08(-1.60%) |
Apr 30, 2003 | 5.225 | 5.280 | 5.220 | 5.269 | 440,694 | +0.04(+0.68%) |
Apr 29, 2003 | 5.265 | 5.277 | 5.233 | 5.233 | 501,128 | -0.03(-0.60%) |
Apr 28, 2003 | 5.187 | 5.265 | 5.178 | 5.265 | 819,778 | +0.08(+1.50%) |
Apr 25, 2003 | 5.136 | 5.187 | 5.136 | 5.187 | 551,359 | +0.05(+0.99%) |
Apr 24, 2003 | 5.109 | 5.160 | 5.099 | 5.136 | 636,907 | +0.01(+0.27%) |
Apr 23, 2003 | 5.099 | 5.160 | 5.075 | 5.122 | 638,085 | +0.02(+0.47%) |
Apr 22, 2003 | 5.142 | 5.150 | 5.037 | 5.098 | 2,131,659 | -0.11(-2.08%) |
Apr 21, 2003 | 5.202 | 5.214 | 5.160 | 5.206 | 485,823 | +0.02(+0.37%) |
Apr 17, 2003 | 5.205 | 5.220 | 5.168 | 5.187 | 377,514 | -0.00(-0.05%) |
Apr 16, 2003 | 5.198 | 5.239 | 5.178 | 5.190 | 459,531 | -0.02(-0.29%) |
Apr 15, 2003 | 5.173 | 5.210 | 5.146 | 5.205 | 354,360 | +0.04(+0.86%) |
Apr 14, 2003 | 5.135 | 5.188 | 5.135 | 5.160 | 595,310 | +0.02(+0.35%) |
Apr 11, 2003 | 5.179 | 5.188 | 5.137 | 5.142 | 324,144 | -0.02(-0.47%) |
Apr 10, 2003 | 5.135 | 5.167 | 5.135 | 5.167 | 490,925 | +0.03(+0.62%) |
Apr 09, 2003 | 5.122 | 5.167 | 5.122 | 5.135 | 579,221 | +0.02(+0.32%) |
Apr 08, 2003 | 5.128 | 5.169 | 5.108 | 5.118 | 656,529 | -0.01(-0.20%) |
Apr 07, 2003 | 5.142 | 5.212 | 5.121 | 5.128 | 605,906 | +0.02(+0.35%) |
Apr 04, 2003 | 5.105 | 5.126 | 5.085 | 5.111 | 491,710 | +0.02(+0.33%) |
Apr 03, 2003 | 5.135 | 5.135 | 5.067 | 5.094 | 916,707 | -0.03(-0.67%) |
Apr 02, 2003 | 5.163 | 5.168 | 5.123 | 5.128 | 731,875 | -0.03(-0.59%) |
Apr 01, 2003 | 5.192 | 5.212 | 5.141 | 5.159 | 849,210 | -0.03(-0.66%) |
Mar 31, 2003 | 5.220 | 5.220 | 5.188 | 5.193 | 842,146 | -0.05(-1.00%) |
Mar 28, 2003 | 5.242 | 5.249 | 5.230 | 5.246 | 949,671 | -0.00(-0.02%) |
Mar 27, 2003 | 5.294 | 5.294 | 5.225 | 5.247 | 548,612 | -0.07(-1.27%) |
Mar 26, 2003 | 5.300 | 5.337 | 5.270 | 5.314 | 435,985 | +0.01(+0.10%) |
Mar 25, 2003 | 5.263 | 5.323 | 5.242 | 5.309 | 587,069 | +0.05(+0.87%) |
Mar 24, 2003 | 5.249 | 5.270 | 5.224 | 5.263 | 529,383 | -0.01(-0.12%) |
Mar 21, 2003 | 5.226 | 5.275 | 5.211 | 5.270 | 669,479 | +0.06(+1.12%) |
Mar 20, 2003 | 5.224 | 5.224 | 5.179 | 5.211 | 674,580 | -0.02(-0.41%) |
Mar 19, 2003 | 5.247 | 5.247 | 5.209 | 5.233 | 291,965 | -0.01(-0.27%) |
Mar 18, 2003 | 5.218 | 5.281 | 5.205 | 5.247 | 634,160 | +0.02(+0.44%) |
Mar 17, 2003 | 5.205 | 5.238 | 5.186 | 5.224 | 497,204 | +0.01(+0.24%) |
Mar 14, 2003 | 5.226 | 5.243 | 5.198 | 5.211 | 433,631 | +0.00(+0.07%) |
Mar 13, 2003 | 5.198 | 5.215 | 5.183 | 5.207 | 583,930 | +0.03(+0.54%) |
Mar 12, 2003 | 5.198 | 5.215 | 5.175 | 5.179 | 638,870 | -0.01(-0.15%) |
Mar 11, 2003 | 5.221 | 5.249 | 5.175 | 5.187 | 583,537 | -0.01(-0.12%) |
Mar 10, 2003 | 5.210 | 5.223 | 5.178 | 5.193 | 549,789 | -0.01(-0.20%) |
Mar 07, 2003 | 5.237 | 5.247 | 5.122 | 5.204 | 652,212 | -0.02(-0.44%) |
Mar 06, 2003 | 5.218 | 5.243 | 5.182 | 5.226 | 616,894 | +0.01(+0.17%) |
Mar 05, 2003 | 5.202 | 5.230 | 5.186 | 5.218 | 671,441 | +0.02(+0.32%) |
Mar 04, 2003 | 5.202 | 5.202 | 5.167 | 5.201 | 535,661 | +0.02(+0.47%) |