Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.380 | 6.275 | 5.380 | 6.087 | 168,612 | +0.63(+11.59%) |
May 29, 2003 | 5.367 | 5.461 | 5.353 | 5.454 | 114,935 | +0.18(+3.44%) |
May 28, 2003 | 5.340 | 5.380 | 5.199 | 5.273 | 24,236 | -0.07(-1.26%) |
May 27, 2003 | 5.212 | 5.340 | 5.212 | 5.340 | 36,577 | +0.09(+1.79%) |
May 23, 2003 | 5.219 | 5.273 | 5.219 | 5.246 | 7,137 | +0.03(+0.65%) |
May 22, 2003 | 5.051 | 5.219 | 5.051 | 5.212 | 22,451 | +0.15(+2.92%) |
May 21, 2003 | 5.051 | 5.064 | 5.051 | 5.064 | 4,460 | -0.05(-0.92%) |
May 20, 2003 | 5.226 | 5.226 | 4.984 | 5.111 | 69,139 | -0.13(-2.56%) |
May 19, 2003 | 5.441 | 5.441 | 5.098 | 5.246 | 19,924 | -0.14(-2.62%) |
May 16, 2003 | 5.717 | 5.811 | 5.380 | 5.387 | 19,329 | -0.40(-6.86%) |
May 15, 2003 | 5.515 | 5.844 | 5.454 | 5.784 | 69,437 | +0.30(+5.52%) |
May 14, 2003 | 5.582 | 5.582 | 5.481 | 5.481 | 34,495 | -0.09(-1.68%) |
May 13, 2003 | 5.353 | 5.609 | 5.353 | 5.575 | 79,845 | +0.21(+3.99%) |
May 12, 2003 | 5.239 | 5.380 | 5.091 | 5.361 | 99,621 | +0.12(+2.32%) |
May 09, 2003 | 5.098 | 5.259 | 5.091 | 5.239 | 24,384 | +0.14(+2.77%) |
May 08, 2003 | 5.232 | 5.232 | 5.098 | 5.098 | 25,425 | -0.14(-2.70%) |
May 07, 2003 | 5.380 | 5.380 | 5.239 | 5.239 | 2,825 | -0.09(-1.64%) |
May 06, 2003 | 5.320 | 5.401 | 5.320 | 5.327 | 13,381 | -0.07(-1.25%) |
May 05, 2003 | 5.340 | 5.414 | 5.320 | 5.394 | 54,865 | +0.02(+0.38%) |
May 02, 2003 | 5.360 | 5.374 | 5.293 | 5.374 | 24,830 | +0.01(+0.25%) |
May 01, 2003 | 5.286 | 5.360 | 5.118 | 5.360 | 30,927 | +0.05(+0.89%) |
Apr 30, 2003 | 5.280 | 5.313 | 5.259 | 5.313 | 16,504 | +0.02(+0.38%) |
Apr 29, 2003 | 5.232 | 5.313 | 5.232 | 5.293 | 12,192 | +0.09(+1.81%) |
Apr 28, 2003 | 5.185 | 5.219 | 5.091 | 5.199 | 34,495 | -0.02(-0.39%) |
Apr 25, 2003 | 5.219 | 5.219 | 5.219 | 5.219 | 1,784 | +0.00(+0.00%) |
Apr 24, 2003 | 5.441 | 5.441 | 5.044 | 5.219 | 28,102 | -0.26(-4.79%) |
Apr 23, 2003 | 5.475 | 5.481 | 5.427 | 5.481 | 46,985 | +0.01(+0.12%) |
Apr 22, 2003 | 5.454 | 5.475 | 5.427 | 5.475 | 43,416 | +0.03(+0.49%) |
Apr 21, 2003 | 5.481 | 5.522 | 5.427 | 5.448 | 49,810 | -0.07(-1.22%) |
Apr 17, 2003 | 5.535 | 5.549 | 5.340 | 5.515 | 3,865 | +0.07(+1.23%) |
Apr 16, 2003 | 5.495 | 5.663 | 5.380 | 5.448 | 409,486 | -0.03(-0.48%) |
Apr 15, 2003 | 5.448 | 5.508 | 5.421 | 5.474 | 25,128 | +0.05(+0.86%) |
Apr 14, 2003 | 5.380 | 5.454 | 5.192 | 5.427 | 11,151 | +0.05(+1.00%) |
Apr 11, 2003 | 5.266 | 5.374 | 5.192 | 5.374 | 4,758 | -0.01(-0.25%) |
Apr 10, 2003 | 5.360 | 5.387 | 5.226 | 5.387 | 7,434 | +0.03(+0.50%) |
Apr 09, 2003 | 5.380 | 5.495 | 5.360 | 5.360 | 58,285 | +0.05(+0.89%) |
Apr 08, 2003 | 5.347 | 5.434 | 5.313 | 5.313 | 36,279 | -0.10(-1.86%) |
Apr 07, 2003 | 5.300 | 5.434 | 5.300 | 5.414 | 39,104 | +0.10(+1.90%) |
Apr 04, 2003 | 5.286 | 5.380 | 5.266 | 5.313 | 30,481 | -0.02(-0.37%) |
Apr 03, 2003 | 5.360 | 5.367 | 5.105 | 5.333 | 15,909 | -0.02(-0.39%) |
Apr 02, 2003 | 5.111 | 5.353 | 5.111 | 5.353 | 2,527 | +0.07(+1.39%) |
Apr 01, 2003 | 5.286 | 5.568 | 5.152 | 5.280 | 15,017 | -0.30(-5.31%) |
Mar 31, 2003 | 5.259 | 5.818 | 5.253 | 5.576 | 47,679 | +0.20(+3.64%) |
Mar 28, 2003 | 5.390 | 5.394 | 5.259 | 5.380 | 7,137 | +0.03(+0.63%) |
Mar 27, 2003 | 5.320 | 5.401 | 5.313 | 5.347 | 96,647 | +0.03(+0.63%) |
Mar 26, 2003 | 5.427 | 5.427 | 5.313 | 5.313 | 51,883 | -0.09(-1.74%) |
Mar 25, 2003 | 5.387 | 5.535 | 5.380 | 5.407 | 9,367 | -0.09(-1.59%) |
Mar 24, 2003 | 5.501 | 5.508 | 5.387 | 5.495 | 8,029 | +0.01(+0.23%) |
Mar 21, 2003 | 5.501 | 5.549 | 5.367 | 5.482 | 112,408 | +0.10(+1.89%) |
Mar 20, 2003 | 5.320 | 5.501 | 5.239 | 5.380 | 33,752 | +0.00(+0.00%) |
Mar 19, 2003 | 5.380 | 5.427 | 5.380 | 5.380 | 2,527 | +0.03(+0.50%) |
Mar 18, 2003 | 5.495 | 5.495 | 5.078 | 5.353 | 40,984 | -0.03(-0.50%) |
Mar 17, 2003 | 5.441 | 5.522 | 5.300 | 5.380 | 31,967 | -0.06(-1.11%) |
Mar 14, 2003 | 5.461 | 5.515 | 5.441 | 5.441 | 23,492 | -0.02(-0.37%) |
Mar 13, 2003 | 5.495 | 5.495 | 5.347 | 5.461 | 26,763 | +0.00(+0.01%) |
Mar 12, 2003 | 5.501 | 5.549 | 5.441 | 5.460 | 6,690 | +0.01(+0.23%) |
Mar 11, 2003 | 5.528 | 5.602 | 5.441 | 5.448 | 29,291 | -0.01(-0.25%) |
Mar 10, 2003 | 5.427 | 5.582 | 5.266 | 5.461 | 17,693 | -0.01(-0.12%) |
Mar 07, 2003 | 5.313 | 5.582 | 5.313 | 5.468 | 7,583 | -0.04(-0.73%) |
Mar 06, 2003 | 5.461 | 5.535 | 5.421 | 5.508 | 26,020 | +0.04(+0.81%) |
Mar 05, 2003 | 5.387 | 5.495 | 5.387 | 5.464 | 2,527 | -0.06(-1.17%) |
Mar 04, 2003 | 5.703 | 5.703 | 5.380 | 5.528 | 47,282 | -0.22(-3.86%) |