Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.849 | 5.952 | 5.838 | 5.952 | 209,630 | +0.09(+1.50%) |
May 29, 2003 | 5.849 | 5.895 | 5.838 | 5.864 | 96,797 | -0.01(-0.18%) |
May 28, 2003 | 5.890 | 5.895 | 5.849 | 5.875 | 76,510 | -0.03(-0.44%) |
May 27, 2003 | 5.875 | 5.900 | 5.864 | 5.900 | 105,298 | +0.01(+0.18%) |
May 23, 2003 | 5.869 | 5.890 | 5.854 | 5.890 | 81,920 | +0.03(+0.53%) |
May 22, 2003 | 6.030 | 6.030 | 5.859 | 5.859 | 215,620 | -0.07(-1.14%) |
May 21, 2003 | 5.864 | 6.004 | 5.864 | 5.926 | 258,125 | +0.09(+1.60%) |
May 20, 2003 | 5.833 | 5.859 | 5.823 | 5.833 | 69,748 | -0.02(-0.27%) |
May 19, 2003 | 5.843 | 5.854 | 5.802 | 5.849 | 73,225 | +0.02(+0.36%) |
May 16, 2003 | 5.823 | 5.869 | 5.812 | 5.828 | 104,525 | +0.01(+0.18%) |
May 15, 2003 | 5.797 | 5.823 | 5.771 | 5.818 | 57,382 | +0.02(+0.36%) |
May 14, 2003 | 5.807 | 5.900 | 5.797 | 5.797 | 213,301 | -0.02(-0.27%) |
May 13, 2003 | 5.838 | 5.849 | 5.802 | 5.812 | 83,079 | +0.00(+0.00%) |
May 12, 2003 | 5.849 | 5.849 | 5.807 | 5.812 | 78,635 | +0.01(+0.09%) |
May 09, 2003 | 5.771 | 5.812 | 5.771 | 5.807 | 22,991 | +0.04(+0.63%) |
May 08, 2003 | 5.735 | 5.802 | 5.735 | 5.771 | 77,669 | +0.03(+0.54%) |
May 07, 2003 | 5.699 | 5.745 | 5.693 | 5.740 | 67,236 | +0.02(+0.36%) |
May 06, 2003 | 5.699 | 5.724 | 5.683 | 5.719 | 126,164 | +0.04(+0.64%) |
May 05, 2003 | 5.704 | 5.714 | 5.678 | 5.683 | 42,892 | -0.02(-0.36%) |
May 02, 2003 | 5.719 | 5.719 | 5.657 | 5.704 | 86,170 | -0.02(-0.27%) |
May 01, 2003 | 5.709 | 5.730 | 5.704 | 5.719 | 55,643 | +0.03(+0.45%) |
Apr 30, 2003 | 5.693 | 5.730 | 5.693 | 5.693 | 78,828 | +0.00(+0.00%) |
Apr 29, 2003 | 5.678 | 5.709 | 5.667 | 5.693 | 43,858 | +0.00(+0.00%) |
Apr 28, 2003 | 5.667 | 5.704 | 5.652 | 5.693 | 134,086 | +0.02(+0.27%) |
Apr 25, 2003 | 5.678 | 5.683 | 5.667 | 5.678 | 47,722 | +0.02(+0.27%) |
Apr 24, 2003 | 5.652 | 5.688 | 5.652 | 5.662 | 75,157 | +0.03(+0.55%) |
Apr 23, 2003 | 5.621 | 5.667 | 5.611 | 5.631 | 87,523 | +0.01(+0.18%) |
Apr 22, 2003 | 5.611 | 5.636 | 5.595 | 5.621 | 74,385 | +0.00(+0.00%) |
Apr 21, 2003 | 5.621 | 5.667 | 5.611 | 5.621 | 125,005 | -0.04(-0.73%) |
Apr 17, 2003 | 5.616 | 5.683 | 5.616 | 5.662 | 92,739 | +0.04(+0.74%) |
Apr 16, 2003 | 5.600 | 5.647 | 5.600 | 5.621 | 63,179 | +0.01(+0.18%) |
Apr 15, 2003 | 5.605 | 5.631 | 5.590 | 5.611 | 98,342 | -0.01(-0.09%) |
Apr 14, 2003 | 5.616 | 5.642 | 5.595 | 5.616 | 31,686 | -0.03(-0.55%) |
Apr 11, 2003 | 5.636 | 5.652 | 5.616 | 5.647 | 40,187 | +0.03(+0.46%) |
Apr 10, 2003 | 5.621 | 5.621 | 5.600 | 5.621 | 59,508 | +0.01(+0.09%) |
Apr 09, 2003 | 5.590 | 5.652 | 5.579 | 5.616 | 32,265 | +0.00(+0.00%) |
Apr 08, 2003 | 5.605 | 5.631 | 5.605 | 5.616 | 56,996 | +0.05(+0.93%) |
Apr 07, 2003 | 5.616 | 5.616 | 5.528 | 5.564 | 97,763 | -0.07(-1.19%) |
Apr 04, 2003 | 5.590 | 5.631 | 5.590 | 5.631 | 69,168 | +0.00(+0.00%) |
Apr 03, 2003 | 5.600 | 5.631 | 5.595 | 5.631 | 29,560 | +0.02(+0.37%) |
Apr 02, 2003 | 5.626 | 5.647 | 5.611 | 5.611 | 83,272 | -0.08(-1.36%) |
Apr 01, 2003 | 5.678 | 5.693 | 5.642 | 5.688 | 82,693 | +0.01(+0.09%) |
Mar 31, 2003 | 5.642 | 5.693 | 5.631 | 5.683 | 85,784 | +0.04(+0.73%) |
Mar 28, 2003 | 5.631 | 5.642 | 5.626 | 5.642 | 33,618 | +0.04(+0.65%) |
Mar 27, 2003 | 5.590 | 5.647 | 5.590 | 5.605 | 74,578 | +0.02(+0.28%) |
Mar 26, 2003 | 5.569 | 5.590 | 5.538 | 5.590 | 102,979 | +0.05(+0.84%) |
Mar 25, 2003 | 5.533 | 5.564 | 5.507 | 5.543 | 52,938 | +0.02(+0.28%) |
Mar 24, 2003 | 5.517 | 5.533 | 5.497 | 5.528 | 44,437 | +0.01(+0.09%) |
Mar 21, 2003 | 5.528 | 5.559 | 5.512 | 5.523 | 91,580 | -0.04(-0.65%) |
Mar 20, 2003 | 5.579 | 5.579 | 5.533 | 5.559 | 67,429 | +0.00(+0.00%) |
Mar 19, 2003 | 5.523 | 5.569 | 5.512 | 5.559 | 86,557 | +0.03(+0.47%) |
Mar 18, 2003 | 5.538 | 5.543 | 5.512 | 5.533 | 198,424 | -0.01(-0.19%) |
Mar 17, 2003 | 5.559 | 5.585 | 5.538 | 5.543 | 66,656 | -0.03(-0.56%) |
Mar 14, 2003 | 5.621 | 5.636 | 5.559 | 5.574 | 65,111 | -0.03(-0.46%) |
Mar 13, 2003 | 5.590 | 5.611 | 5.569 | 5.600 | 85,011 | -0.05(-0.92%) |
Mar 12, 2003 | 5.595 | 5.652 | 5.595 | 5.652 | 118,822 | +0.06(+1.02%) |
Mar 11, 2003 | 5.595 | 5.605 | 5.569 | 5.595 | 111,480 | -0.01(-0.18%) |
Mar 10, 2003 | 5.554 | 5.605 | 5.554 | 5.605 | 102,400 | +0.06(+1.03%) |
Mar 07, 2003 | 5.569 | 5.585 | 5.523 | 5.548 | 106,650 | -0.02(-0.37%) |
Mar 06, 2003 | 5.523 | 5.585 | 5.512 | 5.569 | 62,019 | -0.02(-0.28%) |
Mar 05, 2003 | 5.605 | 5.605 | 5.543 | 5.585 | 48,108 | +0.00(+0.00%) |
Mar 04, 2003 | 5.517 | 5.585 | 5.517 | 5.585 | 101,627 | +0.07(+1.31%) |