Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.887 | 5.916 | 5.841 | 5.869 | 109,250 | -0.04(-0.61%) |
May 29, 2003 | 5.762 | 5.918 | 5.762 | 5.905 | 104,500 | +0.11(+1.85%) |
May 28, 2003 | 5.753 | 5.807 | 5.730 | 5.798 | 75,721 | +0.05(+0.90%) |
May 27, 2003 | 5.646 | 5.775 | 5.637 | 5.746 | 69,573 | +0.09(+1.61%) |
May 23, 2003 | 5.622 | 5.703 | 5.606 | 5.655 | 39,676 | +0.03(+0.57%) |
May 22, 2003 | 5.692 | 5.703 | 5.606 | 5.622 | 47,220 | -0.06(-0.98%) |
May 21, 2003 | 5.630 | 5.701 | 5.615 | 5.678 | 67,338 | +0.05(+0.86%) |
May 20, 2003 | 5.503 | 5.637 | 5.503 | 5.630 | 171,001 | +0.14(+2.58%) |
May 19, 2003 | 5.735 | 5.748 | 5.488 | 5.488 | 98,632 | -0.28(-4.90%) |
May 16, 2003 | 5.744 | 5.830 | 5.664 | 5.771 | 229,398 | +0.03(+0.50%) |
May 15, 2003 | 5.735 | 5.780 | 5.735 | 5.742 | 82,147 | +0.03(+0.60%) |
May 14, 2003 | 5.828 | 5.837 | 5.708 | 5.708 | 89,971 | -0.11(-1.85%) |
May 13, 2003 | 5.891 | 5.891 | 5.816 | 5.816 | 51,132 | -0.08(-1.28%) |
May 12, 2003 | 5.923 | 5.948 | 5.891 | 5.891 | 56,162 | -0.05(-0.78%) |
May 09, 2003 | 5.907 | 5.937 | 5.896 | 5.937 | 65,103 | +0.04(+0.67%) |
May 08, 2003 | 5.911 | 5.959 | 5.834 | 5.898 | 78,235 | -0.03(-0.51%) |
May 07, 2003 | 6.154 | 6.165 | 5.928 | 5.928 | 198,942 | -0.24(-3.83%) |
May 06, 2003 | 6.177 | 6.200 | 6.109 | 6.165 | 241,972 | -0.01(-0.14%) |
May 05, 2003 | 6.156 | 6.192 | 6.029 | 6.174 | 160,103 | +0.04(+0.58%) |
May 02, 2003 | 5.996 | 6.163 | 5.996 | 6.138 | 144,736 | +0.13(+2.17%) |
May 01, 2003 | 5.996 | 6.056 | 5.923 | 6.007 | 51,132 | +0.01(+0.18%) |
Apr 30, 2003 | 5.995 | 6.063 | 5.950 | 5.996 | 96,397 | +0.00(+0.03%) |
Apr 29, 2003 | 5.959 | 6.018 | 5.923 | 5.995 | 66,220 | +0.04(+0.69%) |
Apr 28, 2003 | 5.739 | 5.966 | 5.739 | 5.954 | 69,853 | +0.23(+3.94%) |
Apr 25, 2003 | 5.818 | 5.841 | 5.712 | 5.728 | 61,191 | -0.09(-1.48%) |
Apr 24, 2003 | 5.803 | 5.841 | 5.735 | 5.814 | 68,456 | -0.00(-0.03%) |
Apr 23, 2003 | 5.746 | 5.819 | 5.685 | 5.816 | 51,970 | +0.08(+1.37%) |
Apr 22, 2003 | 5.574 | 5.746 | 5.574 | 5.737 | 76,000 | +0.15(+2.76%) |
Apr 21, 2003 | 5.605 | 5.642 | 5.549 | 5.583 | 74,044 | -0.01(-0.13%) |
Apr 17, 2003 | 5.519 | 5.601 | 5.504 | 5.590 | 67,897 | +0.10(+1.83%) |
Apr 16, 2003 | 5.504 | 5.546 | 5.444 | 5.490 | 84,382 | -0.01(-0.26%) |
Apr 15, 2003 | 5.447 | 5.504 | 5.279 | 5.504 | 165,133 | +0.05(+0.85%) |
Apr 14, 2003 | 5.383 | 5.458 | 5.300 | 5.458 | 92,765 | +0.08(+1.40%) |
Apr 11, 2003 | 5.370 | 5.408 | 5.320 | 5.383 | 173,236 | +0.01(+0.27%) |
Apr 10, 2003 | 5.404 | 5.435 | 5.345 | 5.368 | 118,471 | +0.00(+0.00%) |
Apr 09, 2003 | 5.435 | 5.476 | 5.352 | 5.368 | 103,103 | -0.05(-0.99%) |
Apr 08, 2003 | 5.338 | 5.456 | 5.304 | 5.422 | 95,559 | +0.07(+1.30%) |
Apr 07, 2003 | 5.383 | 5.442 | 5.299 | 5.352 | 117,633 | +0.00(+0.03%) |
Apr 04, 2003 | 5.417 | 5.431 | 5.302 | 5.350 | 197,545 | -0.09(-1.64%) |
Apr 03, 2003 | 5.388 | 5.533 | 5.388 | 5.440 | 98,632 | +0.08(+1.47%) |
Apr 02, 2003 | 5.238 | 5.410 | 5.238 | 5.361 | 79,912 | +0.15(+2.96%) |
Apr 01, 2003 | 5.061 | 5.207 | 5.061 | 5.207 | 81,309 | +0.15(+2.90%) |
Mar 31, 2003 | 4.971 | 5.105 | 4.930 | 5.061 | 118,750 | +0.08(+1.54%) |
Mar 28, 2003 | 4.939 | 4.984 | 4.930 | 4.984 | 83,265 | +0.03(+0.58%) |
Mar 27, 2003 | 5.018 | 5.025 | 4.928 | 4.955 | 97,794 | -0.08(-1.67%) |
Mar 26, 2003 | 5.182 | 5.197 | 5.037 | 5.039 | 67,338 | -0.14(-2.73%) |
Mar 25, 2003 | 5.161 | 5.243 | 5.136 | 5.181 | 363,237 | +0.00(+0.03%) |
Mar 24, 2003 | 5.297 | 5.315 | 5.157 | 5.179 | 84,662 | -0.12(-2.23%) |
Mar 21, 2003 | 5.152 | 5.313 | 5.109 | 5.297 | 116,794 | +0.12(+2.39%) |
Mar 20, 2003 | 5.052 | 5.207 | 4.975 | 5.173 | 79,073 | +0.10(+1.98%) |
Mar 19, 2003 | 5.037 | 5.086 | 4.932 | 5.073 | 72,926 | +0.04(+0.71%) |
Mar 18, 2003 | 5.120 | 5.189 | 4.914 | 5.037 | 93,324 | -0.06(-1.19%) |
Mar 17, 2003 | 4.873 | 5.098 | 4.873 | 5.098 | 93,324 | +0.21(+4.24%) |
Mar 14, 2003 | 4.934 | 4.980 | 4.842 | 4.891 | 91,647 | -0.03(-0.62%) |
Mar 13, 2003 | 4.744 | 4.921 | 4.744 | 4.921 | 119,868 | +0.17(+3.58%) |
Mar 12, 2003 | 4.742 | 4.789 | 4.688 | 4.751 | 144,456 | +0.00(+0.04%) |
Mar 11, 2003 | 4.724 | 4.764 | 4.719 | 4.749 | 139,706 | +0.04(+0.91%) |
Mar 10, 2003 | 4.744 | 4.760 | 4.670 | 4.706 | 129,647 | -0.03(-0.68%) |
Mar 07, 2003 | 4.737 | 4.749 | 4.679 | 4.739 | 55,882 | -0.01(-0.15%) |
Mar 06, 2003 | 4.746 | 4.747 | 4.669 | 4.746 | 214,868 | -0.01(-0.19%) |
Mar 05, 2003 | 4.796 | 4.840 | 4.708 | 4.755 | 157,309 | -0.06(-1.15%) |
Mar 04, 2003 | 4.742 | 4.876 | 4.706 | 4.810 | 177,148 | +0.06(+1.24%) |