Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.869 | 5.869 | 5.748 | 5.748 | 397 | -0.04(-0.70%) |
May 29, 2003 | 5.663 | 6.040 | 5.663 | 5.788 | 23,443 | -0.03(-0.43%) |
May 28, 2003 | 5.663 | 5.814 | 5.663 | 5.814 | 4,370 | +0.13(+2.30%) |
May 27, 2003 | 5.612 | 5.688 | 5.396 | 5.683 | 29,205 | +0.84(+17.36%) |
May 23, 2003 | 4.867 | 4.867 | 4.807 | 4.842 | 2,980 | +0.04(+0.73%) |
May 22, 2003 | 4.706 | 4.807 | 4.706 | 4.807 | 397 | +0.00(+0.00%) |
May 21, 2003 | 4.857 | 4.993 | 4.807 | 4.807 | 10,927 | -0.27(-5.26%) |
May 20, 2003 | 5.074 | 5.074 | 5.074 | 5.074 | 1,788 | -0.26(-4.91%) |
May 19, 2003 | 5.512 | 5.512 | 5.335 | 5.335 | 14,900 | -0.53(-9.09%) |
May 16, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 198 | -0.23(-3.80%) |
May 14, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.869 | 6.100 | 5.869 | 6.100 | 2,781 | +0.03(+0.50%) |
May 12, 2003 | 5.869 | 6.070 | 5.869 | 6.070 | 9,337 | +0.20(+3.43%) |
May 09, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 198 | +0.17(+3.00%) |
May 08, 2003 | 5.844 | 5.869 | 5.698 | 5.698 | 3,576 | -0.17(-2.92%) |
May 07, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 198 | +0.08(+1.30%) |
May 06, 2003 | 5.693 | 5.889 | 5.693 | 5.793 | 1,192 | +0.01(+0.09%) |
May 05, 2003 | 5.285 | 5.788 | 5.285 | 5.788 | 1,589 | +0.13(+2.22%) |
May 02, 2003 | 5.451 | 5.663 | 5.451 | 5.663 | 993 | +0.22(+3.97%) |
May 01, 2003 | 5.436 | 5.446 | 5.436 | 5.446 | 2,384 | -0.19(-3.31%) |
Apr 30, 2003 | 5.632 | 5.632 | 5.632 | 5.632 | 198 | +0.00(+0.00%) |
Apr 29, 2003 | 5.431 | 5.632 | 5.431 | 5.632 | 1,986 | -0.03(-0.53%) |
Apr 28, 2003 | 5.663 | 5.663 | 5.663 | 5.663 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 5.386 | 5.663 | 5.386 | 5.663 | 2,980 | +0.19(+3.50%) |
Apr 24, 2003 | 5.285 | 5.537 | 5.285 | 5.471 | 12,913 | +0.44(+8.81%) |
Apr 23, 2003 | 4.908 | 5.028 | 4.908 | 5.028 | 21,059 | +0.12(+2.46%) |
Apr 22, 2003 | 4.933 | 4.933 | 4.908 | 4.908 | 993 | -0.03(-0.51%) |
Apr 21, 2003 | 4.933 | 4.933 | 4.933 | 4.933 | 2,185 | +0.03(+0.51%) |
Apr 17, 2003 | 4.741 | 4.908 | 4.741 | 4.908 | 3,576 | +0.17(+3.50%) |
Apr 16, 2003 | 4.741 | 4.741 | 4.741 | 4.741 | 993 | +0.04(+0.75%) |
Apr 15, 2003 | 4.686 | 4.706 | 4.686 | 4.706 | 596 | +0.05(+1.08%) |
Apr 14, 2003 | 4.656 | 4.656 | 4.656 | 4.656 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 4.656 | 4.656 | 4.656 | 4.656 | 397 | -0.04(-0.75%) |
Apr 10, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 397 | -0.02(-0.43%) |
Apr 09, 2003 | 4.711 | 4.711 | 4.711 | 4.711 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.706 | 4.731 | 4.585 | 4.711 | 22,847 | +0.06(+1.19%) |
Apr 07, 2003 | 4.490 | 4.681 | 4.490 | 4.656 | 13,907 | +0.38(+8.95%) |
Apr 04, 2003 | 4.173 | 4.273 | 4.173 | 4.273 | 2,384 | +0.39(+9.97%) |
Apr 03, 2003 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 3.951 | 3.951 | 3.886 | 3.886 | 794 | -0.10(-2.53%) |
Mar 28, 2003 | 4.102 | 4.102 | 3.986 | 3.986 | 4,172 | -0.14(-3.41%) |
Mar 27, 2003 | 4.127 | 4.127 | 4.127 | 4.127 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.117 | 4.278 | 4.117 | 4.127 | 2,384 | +0.00(+0.00%) |
Mar 25, 2003 | 4.127 | 4.127 | 4.127 | 4.127 | 5,364 | +0.05(+1.23%) |
Mar 24, 2003 | 4.077 | 4.077 | 4.077 | 4.077 | 198 | -0.20(-4.71%) |
Mar 21, 2003 | 4.228 | 4.278 | 4.228 | 4.278 | 5,364 | +0.12(+2.91%) |
Mar 20, 2003 | 4.268 | 4.268 | 4.158 | 4.158 | 2,980 | -0.11(-2.59%) |
Mar 19, 2003 | 4.268 | 4.404 | 4.268 | 4.268 | 2,384 | +0.07(+1.56%) |
Mar 18, 2003 | 4.203 | 4.203 | 4.203 | 4.203 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 4.203 | 4.203 | 4.203 | 4.203 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 4.203 | 4.203 | 4.203 | 4.203 | 596 | +0.01(+0.24%) |
Mar 13, 2003 | 4.027 | 4.193 | 4.027 | 4.193 | 7,946 | +0.31(+8.04%) |
Mar 12, 2003 | 3.881 | 3.881 | 3.881 | 3.881 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 3.881 | 3.881 | 3.881 | 3.881 | 198 | +0.07(+1.71%) |
Mar 10, 2003 | 3.815 | 3.815 | 3.815 | 3.815 | 198 | -0.12(-2.95%) |
Mar 07, 2003 | 3.926 | 3.931 | 3.926 | 3.931 | 397 | +0.13(+3.44%) |
Mar 06, 2003 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 3.851 | 3.851 | 3.800 | 3.800 | 2,384 | -0.18(-4.43%) |
Mar 04, 2003 | 3.901 | 3.976 | 3.775 | 3.976 | 5,165 | -0.03(-0.63%) |