Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.902 | 6.026 | 5.863 | 5.995 | 1,209,008 | +0.13(+2.29%) |
May 29, 2003 | 5.813 | 5.952 | 5.749 | 5.861 | 1,263,523 | +0.06(+1.10%) |
May 28, 2003 | 5.712 | 5.917 | 5.687 | 5.797 | 1,078,658 | +0.07(+1.15%) |
May 27, 2003 | 5.450 | 5.758 | 5.444 | 5.731 | 1,236,629 | +0.21(+3.85%) |
May 23, 2003 | 5.467 | 5.531 | 5.440 | 5.518 | 963,088 | +0.03(+0.60%) |
May 22, 2003 | 5.535 | 5.566 | 5.473 | 5.485 | 1,067,271 | -0.03(-0.52%) |
May 21, 2003 | 5.502 | 5.572 | 5.494 | 5.514 | 691,969 | -0.02(-0.45%) |
May 20, 2003 | 5.504 | 5.584 | 5.469 | 5.539 | 1,506,294 | +0.04(+0.68%) |
May 19, 2003 | 5.611 | 5.652 | 5.448 | 5.502 | 1,837,014 | -0.10(-1.84%) |
May 16, 2003 | 5.766 | 5.774 | 5.605 | 5.605 | 989,012 | -0.13(-2.30%) |
May 15, 2003 | 5.735 | 5.780 | 5.696 | 5.737 | 671,617 | +0.02(+0.36%) |
May 14, 2003 | 5.782 | 5.789 | 5.690 | 5.716 | 742,849 | -0.07(-1.21%) |
May 13, 2003 | 5.685 | 5.826 | 5.677 | 5.787 | 1,523,738 | +0.08(+1.37%) |
May 12, 2003 | 5.706 | 5.772 | 5.613 | 5.708 | 1,087,138 | +0.02(+0.40%) |
May 09, 2003 | 5.685 | 5.725 | 5.634 | 5.685 | 713,533 | +0.01(+0.18%) |
May 08, 2003 | 5.692 | 5.749 | 5.636 | 5.675 | 1,488,364 | -0.06(-0.97%) |
May 07, 2003 | 5.795 | 5.801 | 5.685 | 5.731 | 1,213,612 | -0.02(-0.39%) |
May 06, 2003 | 5.582 | 5.793 | 5.582 | 5.754 | 1,478,915 | +0.16(+2.80%) |
May 05, 2003 | 5.547 | 5.654 | 5.514 | 5.597 | 1,061,940 | +0.02(+0.41%) |
May 02, 2003 | 5.349 | 5.582 | 5.337 | 5.574 | 932,317 | +0.24(+4.45%) |
May 01, 2003 | 5.421 | 5.427 | 5.260 | 5.337 | 1,699,396 | -0.09(-1.71%) |
Apr 30, 2003 | 5.394 | 5.444 | 5.285 | 5.430 | 1,019,298 | +0.03(+0.61%) |
Apr 29, 2003 | 5.469 | 5.473 | 5.366 | 5.397 | 1,422,462 | -0.02(-0.46%) |
Apr 28, 2003 | 5.300 | 5.454 | 5.300 | 5.421 | 1,242,686 | +0.10(+1.86%) |
Apr 25, 2003 | 5.430 | 5.460 | 5.264 | 5.322 | 1,847,675 | -0.11(-1.94%) |
Apr 24, 2003 | 5.590 | 5.590 | 5.409 | 5.427 | 1,514,289 | -0.14(-2.56%) |
Apr 23, 2003 | 5.450 | 5.593 | 5.450 | 5.570 | 2,743,165 | +0.09(+1.58%) |
Apr 22, 2003 | 5.442 | 5.529 | 5.349 | 5.483 | 2,297,601 | +0.02(+0.38%) |
Apr 21, 2003 | 5.654 | 5.685 | 5.392 | 5.463 | 1,908,731 | -0.22(-3.92%) |
Apr 17, 2003 | 5.906 | 5.935 | 5.642 | 5.685 | 3,076,793 | -0.21(-3.54%) |
Apr 16, 2003 | 6.001 | 6.047 | 5.826 | 5.894 | 1,386,362 | -0.09(-1.55%) |
Apr 15, 2003 | 5.764 | 5.999 | 5.706 | 5.987 | 1,394,842 | +0.23(+3.94%) |
Apr 14, 2003 | 5.496 | 5.770 | 5.496 | 5.760 | 1,176,057 | +0.25(+4.53%) |
Apr 11, 2003 | 5.531 | 5.609 | 5.467 | 5.510 | 1,248,259 | +0.00(+0.04%) |
Apr 10, 2003 | 5.624 | 5.642 | 5.376 | 5.508 | 1,255,527 | -0.11(-1.98%) |
Apr 09, 2003 | 5.694 | 5.793 | 5.576 | 5.619 | 827,407 | -0.02(-0.29%) |
Apr 08, 2003 | 5.698 | 5.727 | 5.607 | 5.636 | 818,443 | -0.06(-0.98%) |
Apr 07, 2003 | 5.708 | 5.917 | 5.677 | 5.692 | 1,069,209 | +0.05(+0.91%) |
Apr 04, 2003 | 5.700 | 5.721 | 5.593 | 5.640 | 612,742 | -0.01(-0.22%) |
Apr 03, 2003 | 5.702 | 5.743 | 5.597 | 5.652 | 957,030 | -0.03(-0.51%) |
Apr 02, 2003 | 5.508 | 5.723 | 5.498 | 5.681 | 1,146,983 | +0.24(+4.40%) |
Apr 01, 2003 | 5.397 | 5.477 | 5.273 | 5.442 | 1,054,187 | +0.04(+0.65%) |
Mar 31, 2003 | 5.448 | 5.477 | 5.287 | 5.407 | 1,310,965 | -0.09(-1.61%) |
Mar 28, 2003 | 5.438 | 5.496 | 5.370 | 5.496 | 586,412 | +0.07(+1.37%) |
Mar 27, 2003 | 5.366 | 5.469 | 5.335 | 5.421 | 991,009 | +0.01(+0.27%) |
Mar 26, 2003 | 5.430 | 5.465 | 5.326 | 5.407 | 518,538 | -0.00(-0.04%) |
Mar 25, 2003 | 5.372 | 5.479 | 5.238 | 5.409 | 878,472 | +0.02(+0.34%) |
Mar 24, 2003 | 5.576 | 5.582 | 5.335 | 5.390 | 796,395 | -0.21(-3.76%) |
Mar 21, 2003 | 5.475 | 5.646 | 5.266 | 5.601 | 1,145,847 | +0.13(+2.38%) |
Mar 20, 2003 | 5.366 | 5.498 | 5.245 | 5.471 | 909,474 | +0.12(+2.32%) |
Mar 19, 2003 | 5.374 | 5.384 | 5.231 | 5.347 | 1,022,503 | -0.02(-0.31%) |
Mar 18, 2003 | 5.357 | 5.388 | 5.229 | 5.363 | 119,810,576 | +0.01(+0.23%) |
Mar 17, 2003 | 5.070 | 5.351 | 5.033 | 5.351 | 1,196,979 | +0.26(+5.19%) |
Mar 14, 2003 | 5.044 | 5.132 | 4.998 | 5.087 | 900,270 | +0.03(+0.57%) |
Mar 13, 2003 | 4.744 | 5.083 | 4.738 | 5.058 | 1,276,122 | +0.33(+7.03%) |
Mar 12, 2003 | 4.800 | 4.808 | 4.612 | 4.726 | 2,447,961 | -0.10(-2.05%) |
Mar 11, 2003 | 4.899 | 4.973 | 4.825 | 4.825 | 1,044,254 | -0.07(-1.43%) |
Mar 10, 2003 | 5.209 | 5.209 | 4.895 | 4.895 | 1,376,428 | -0.30(-5.76%) |
Mar 07, 2003 | 5.037 | 5.205 | 5.029 | 5.194 | 1,070,285 | +0.14(+2.78%) |
Mar 06, 2003 | 5.164 | 5.170 | 5.031 | 5.054 | 1,106,037 | -0.13(-2.51%) |
Mar 05, 2003 | 5.085 | 5.188 | 5.066 | 5.184 | 746,241 | +0.09(+1.87%) |
Mar 04, 2003 | 5.252 | 5.252 | 5.068 | 5.089 | 564,527 | -0.15(-2.84%) |