Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.521 | 5.521 | 5.412 | 5.482 | 6,511 | -0.02(-0.40%) |
May 29, 2003 | 5.561 | 5.561 | 5.504 | 5.504 | 1,915 | -0.13(-2.25%) |
May 28, 2003 | 5.443 | 5.631 | 5.443 | 5.631 | 2,553 | +0.19(+3.45%) |
May 27, 2003 | 5.443 | 5.482 | 5.443 | 5.443 | 3,575 | +0.04(+0.72%) |
May 23, 2003 | 5.553 | 5.553 | 5.326 | 5.404 | 6,001 | -0.17(-3.09%) |
May 22, 2003 | 5.639 | 5.678 | 5.576 | 5.576 | 2,042 | -0.05(-0.84%) |
May 21, 2003 | 5.561 | 5.678 | 5.561 | 5.623 | 10,087 | +0.06(+1.13%) |
May 20, 2003 | 5.561 | 5.561 | 5.561 | 5.561 | 1,404 | +0.08(+1.43%) |
May 19, 2003 | 5.482 | 5.506 | 5.482 | 5.482 | 766 | +0.01(+0.14%) |
May 16, 2003 | 5.474 | 5.482 | 5.474 | 5.474 | 4,979 | +0.02(+0.43%) |
May 15, 2003 | 5.459 | 5.459 | 5.451 | 5.451 | 510 | -0.03(-0.57%) |
May 14, 2003 | 5.482 | 5.482 | 5.482 | 5.482 | 383 | +0.00(+0.00%) |
May 13, 2003 | 5.310 | 5.482 | 5.310 | 5.482 | 9,320 | +0.24(+4.63%) |
May 12, 2003 | 5.239 | 5.239 | 5.239 | 5.239 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.239 | 5.239 | 5.239 | 5.239 | 255 | -0.07(-1.33%) |
May 08, 2003 | 5.247 | 5.310 | 5.208 | 5.310 | 4,468 | +0.02(+0.44%) |
May 07, 2003 | 5.247 | 5.286 | 5.247 | 5.286 | 1,659 | -0.04(-0.74%) |
May 06, 2003 | 5.365 | 5.365 | 5.326 | 5.326 | 1,021 | +0.08(+1.49%) |
May 05, 2003 | 5.404 | 5.404 | 5.247 | 5.247 | 9,320 | -0.14(-2.62%) |
May 02, 2003 | 5.326 | 5.388 | 5.326 | 5.388 | 25,664 | -0.05(-0.86%) |
May 01, 2003 | 5.373 | 5.435 | 5.373 | 5.435 | 510 | +0.06(+1.17%) |
Apr 30, 2003 | 5.380 | 5.380 | 5.373 | 5.373 | 383 | -0.09(-1.58%) |
Apr 29, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.427 | 5.474 | 5.373 | 5.459 | 4,468 | -0.02(-0.29%) |
Apr 25, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 3,958 | +0.00(+0.00%) |
Apr 24, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 5.427 | 5.474 | 5.427 | 5.474 | 383 | +0.19(+3.56%) |
Apr 21, 2003 | 5.388 | 5.388 | 5.286 | 5.286 | 383 | -0.13(-2.46%) |
Apr 17, 2003 | 5.412 | 5.420 | 5.365 | 5.420 | 766 | +0.17(+3.28%) |
Apr 16, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 5.247 | 5.412 | 5.247 | 5.247 | 15,322 | -0.02(-0.30%) |
Apr 11, 2003 | 5.263 | 5.263 | 5.263 | 5.263 | 2,170 | -0.02(-0.30%) |
Apr 10, 2003 | 5.286 | 5.286 | 5.279 | 5.279 | 6,639 | +0.03(+0.60%) |
Apr 09, 2003 | 5.404 | 5.404 | 5.247 | 5.247 | 18,769 | -0.08(-1.47%) |
Apr 08, 2003 | 5.412 | 5.420 | 5.326 | 5.326 | 1,532 | +0.08(+1.49%) |
Apr 07, 2003 | 5.482 | 5.482 | 5.247 | 5.247 | 5,490 | -0.23(-4.29%) |
Apr 04, 2003 | 5.482 | 5.521 | 5.482 | 5.482 | 9,065 | +0.20(+3.70%) |
Apr 03, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 5.286 | 5.286 | 5.286 | 5.286 | 766 | +0.00(+0.00%) |
Apr 01, 2003 | 5.420 | 5.420 | 5.255 | 5.286 | 11,874 | +0.04(+0.75%) |
Mar 31, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 893 | +0.00(+0.00%) |
Mar 28, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.491 | 5.491 | 5.169 | 5.247 | 12,768 | -0.27(-4.96%) |
Mar 26, 2003 | 5.420 | 5.521 | 5.326 | 5.521 | 36,645 | +0.05(+1.00%) |
Mar 25, 2003 | 5.490 | 5.506 | 5.467 | 5.467 | 2,042 | +0.02(+0.43%) |
Mar 24, 2003 | 5.451 | 5.451 | 5.443 | 5.443 | 1,915 | -0.07(-1.28%) |
Mar 21, 2003 | 5.514 | 5.521 | 5.514 | 5.514 | 4,468 | +0.06(+1.15%) |
Mar 20, 2003 | 5.482 | 5.482 | 5.443 | 5.451 | 8,427 | -0.09(-1.69%) |
Mar 19, 2003 | 5.600 | 5.600 | 5.545 | 5.545 | 1,659 | -0.05(-0.84%) |
Mar 18, 2003 | 5.561 | 5.592 | 5.482 | 5.592 | 14,556 | +0.11(+2.00%) |
Mar 17, 2003 | 5.482 | 5.482 | 5.482 | 5.482 | 24,515 | -0.11(-1.96%) |
Mar 14, 2003 | 5.568 | 5.592 | 5.529 | 5.592 | 12,896 | +0.05(+0.85%) |
Mar 13, 2003 | 5.561 | 5.568 | 5.545 | 5.545 | 2,936 | +0.02(+0.28%) |
Mar 12, 2003 | 5.561 | 5.561 | 5.529 | 5.529 | 383 | -0.03(-0.56%) |
Mar 11, 2003 | 5.537 | 5.600 | 5.537 | 5.561 | 9,831 | +0.08(+1.43%) |
Mar 10, 2003 | 5.631 | 5.639 | 5.482 | 5.482 | 31,282 | -0.13(-2.37%) |
Mar 07, 2003 | 5.615 | 5.615 | 5.608 | 5.615 | 3,064 | +0.02(+0.42%) |
Mar 06, 2003 | 5.608 | 5.608 | 5.545 | 5.592 | 2,170 | -0.07(-1.24%) |
Mar 05, 2003 | 5.623 | 5.662 | 5.608 | 5.662 | 10,597 | +0.10(+1.83%) |
Mar 04, 2003 | 5.553 | 5.561 | 5.553 | 5.561 | 1,404 | +0.00(+0.00%) |