Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.351 | 6.240 | 5.351 | 6.053 | 169,551 | +0.63(+11.59%) |
May 29, 2003 | 5.337 | 5.431 | 5.324 | 5.424 | 115,576 | +0.18(+3.44%) |
May 28, 2003 | 5.310 | 5.351 | 5.170 | 5.244 | 24,371 | -0.07(-1.26%) |
May 27, 2003 | 5.183 | 5.310 | 5.183 | 5.310 | 36,781 | +0.09(+1.79%) |
May 23, 2003 | 5.190 | 5.244 | 5.190 | 5.217 | 7,176 | +0.03(+0.65%) |
May 22, 2003 | 5.023 | 5.190 | 5.023 | 5.183 | 22,576 | +0.15(+2.92%) |
May 21, 2003 | 5.023 | 5.036 | 5.023 | 5.036 | 4,485 | -0.05(-0.92%) |
May 20, 2003 | 5.197 | 5.197 | 4.956 | 5.083 | 69,525 | -0.13(-2.56%) |
May 19, 2003 | 5.411 | 5.411 | 5.070 | 5.217 | 20,035 | -0.14(-2.62%) |
May 16, 2003 | 5.685 | 5.779 | 5.351 | 5.357 | 19,437 | -0.39(-6.86%) |
May 15, 2003 | 5.484 | 5.812 | 5.424 | 5.752 | 69,824 | +0.30(+5.52%) |
May 14, 2003 | 5.551 | 5.551 | 5.451 | 5.451 | 34,687 | -0.09(-1.68%) |
May 13, 2003 | 5.324 | 5.578 | 5.324 | 5.544 | 80,290 | +0.21(+3.99%) |
May 12, 2003 | 5.210 | 5.351 | 5.063 | 5.331 | 100,175 | +0.12(+2.32%) |
May 09, 2003 | 5.070 | 5.230 | 5.063 | 5.210 | 24,520 | +0.14(+2.77%) |
May 08, 2003 | 5.203 | 5.203 | 5.070 | 5.070 | 25,567 | -0.14(-2.70%) |
May 07, 2003 | 5.351 | 5.351 | 5.210 | 5.210 | 2,840 | -0.09(-1.64%) |
May 06, 2003 | 5.290 | 5.371 | 5.290 | 5.297 | 13,456 | -0.07(-1.25%) |
May 05, 2003 | 5.310 | 5.384 | 5.290 | 5.364 | 55,171 | +0.02(+0.38%) |
May 02, 2003 | 5.331 | 5.344 | 5.264 | 5.344 | 24,969 | +0.01(+0.25%) |
May 01, 2003 | 5.257 | 5.331 | 5.090 | 5.331 | 31,099 | +0.05(+0.89%) |
Apr 30, 2003 | 5.250 | 5.284 | 5.230 | 5.284 | 16,596 | +0.02(+0.38%) |
Apr 29, 2003 | 5.203 | 5.284 | 5.203 | 5.264 | 12,260 | +0.09(+1.81%) |
Apr 28, 2003 | 5.157 | 5.190 | 5.063 | 5.170 | 34,687 | -0.02(-0.39%) |
Apr 25, 2003 | 5.190 | 5.190 | 5.190 | 5.190 | 1,794 | +0.00(+0.00%) |
Apr 24, 2003 | 5.411 | 5.411 | 5.016 | 5.190 | 28,258 | -0.26(-4.79%) |
Apr 23, 2003 | 5.444 | 5.451 | 5.397 | 5.451 | 47,247 | +0.01(+0.12%) |
Apr 22, 2003 | 5.424 | 5.444 | 5.397 | 5.444 | 43,658 | +0.03(+0.49%) |
Apr 21, 2003 | 5.451 | 5.491 | 5.397 | 5.417 | 50,087 | -0.07(-1.22%) |
Apr 17, 2003 | 5.504 | 5.518 | 5.310 | 5.484 | 3,887 | +0.07(+1.23%) |
Apr 16, 2003 | 5.464 | 5.631 | 5.351 | 5.417 | 411,768 | -0.03(-0.48%) |
Apr 15, 2003 | 5.417 | 5.478 | 5.391 | 5.444 | 25,268 | +0.05(+0.86%) |
Apr 14, 2003 | 5.351 | 5.424 | 5.163 | 5.397 | 11,213 | +0.05(+1.00%) |
Apr 11, 2003 | 5.237 | 5.344 | 5.163 | 5.344 | 4,784 | -0.01(-0.25%) |
Apr 10, 2003 | 5.331 | 5.357 | 5.197 | 5.357 | 7,475 | +0.03(+0.50%) |
Apr 09, 2003 | 5.351 | 5.464 | 5.331 | 5.331 | 58,610 | +0.05(+0.89%) |
Apr 08, 2003 | 5.317 | 5.404 | 5.284 | 5.284 | 36,482 | -0.10(-1.86%) |
Apr 07, 2003 | 5.270 | 5.404 | 5.270 | 5.384 | 39,322 | +0.10(+1.90%) |
Apr 04, 2003 | 5.257 | 5.351 | 5.237 | 5.284 | 30,650 | -0.02(-0.37%) |
Apr 03, 2003 | 5.331 | 5.337 | 5.076 | 5.303 | 15,998 | -0.02(-0.39%) |
Apr 02, 2003 | 5.083 | 5.324 | 5.083 | 5.324 | 2,541 | +0.07(+1.39%) |
Apr 01, 2003 | 5.257 | 5.537 | 5.123 | 5.251 | 15,101 | -0.29(-5.31%) |
Mar 31, 2003 | 5.230 | 5.785 | 5.224 | 5.545 | 47,945 | +0.19(+3.64%) |
Mar 28, 2003 | 5.361 | 5.364 | 5.230 | 5.351 | 7,176 | +0.03(+0.63%) |
Mar 27, 2003 | 5.290 | 5.371 | 5.284 | 5.317 | 97,185 | +0.03(+0.63%) |
Mar 26, 2003 | 5.397 | 5.397 | 5.284 | 5.284 | 52,172 | -0.09(-1.74%) |
Mar 25, 2003 | 5.357 | 5.504 | 5.351 | 5.377 | 9,419 | -0.09(-1.59%) |
Mar 24, 2003 | 5.471 | 5.478 | 5.357 | 5.464 | 8,073 | +0.01(+0.23%) |
Mar 21, 2003 | 5.471 | 5.518 | 5.337 | 5.452 | 113,034 | +0.10(+1.89%) |
Mar 20, 2003 | 5.290 | 5.471 | 5.210 | 5.351 | 33,940 | +0.00(+0.00%) |
Mar 19, 2003 | 5.351 | 5.397 | 5.351 | 5.351 | 2,541 | +0.03(+0.50%) |
Mar 18, 2003 | 5.464 | 5.464 | 5.050 | 5.324 | 41,212 | -0.03(-0.50%) |
Mar 17, 2003 | 5.411 | 5.491 | 5.270 | 5.351 | 32,146 | -0.06(-1.11%) |
Mar 14, 2003 | 5.431 | 5.484 | 5.411 | 5.411 | 23,623 | -0.02(-0.37%) |
Mar 13, 2003 | 5.464 | 5.464 | 5.317 | 5.431 | 26,912 | +0.00(+0.01%) |
Mar 12, 2003 | 5.471 | 5.518 | 5.411 | 5.430 | 6,728 | +0.01(+0.23%) |
Mar 11, 2003 | 5.498 | 5.571 | 5.411 | 5.417 | 29,454 | -0.01(-0.25%) |
Mar 10, 2003 | 5.397 | 5.551 | 5.237 | 5.431 | 17,792 | -0.01(-0.12%) |
Mar 07, 2003 | 5.284 | 5.551 | 5.284 | 5.438 | 7,625 | -0.04(-0.73%) |
Mar 06, 2003 | 5.431 | 5.504 | 5.391 | 5.478 | 26,165 | +0.04(+0.81%) |
Mar 05, 2003 | 5.357 | 5.464 | 5.357 | 5.434 | 2,541 | -0.06(-1.17%) |
Mar 04, 2003 | 5.672 | 5.672 | 5.351 | 5.498 | 47,546 | -0.22(-3.86%) |