Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.996 | 5.996 | 5.996 | 5.996 | 1,763 | -0.07(-1.12%) |
May 29, 2003 | 6.056 | 6.064 | 6.056 | 6.064 | 3,527 | -0.07(-1.11%) |
May 28, 2003 | 6.090 | 6.132 | 6.090 | 6.132 | 5,291 | +0.08(+1.26%) |
May 27, 2003 | 6.056 | 6.056 | 6.056 | 6.056 | 1,763 | +0.16(+2.74%) |
May 23, 2003 | 5.885 | 5.894 | 5.885 | 5.894 | 5,878 | +0.16(+2.82%) |
May 22, 2003 | 5.843 | 5.843 | 5.732 | 5.732 | 18,812 | +0.02(+0.30%) |
May 21, 2003 | 5.715 | 5.715 | 5.715 | 5.715 | 2,939 | -0.01(-0.15%) |
May 20, 2003 | 5.732 | 5.732 | 5.724 | 5.724 | 1,763 | -0.08(-1.32%) |
May 19, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 587 | +0.05(+0.89%) |
May 16, 2003 | 5.647 | 5.749 | 5.647 | 5.749 | 13,521 | +0.05(+0.90%) |
May 15, 2003 | 5.664 | 5.724 | 5.664 | 5.698 | 17,048 | +0.03(+0.60%) |
May 14, 2003 | 5.664 | 5.664 | 5.664 | 5.664 | 1,763 | -0.07(-1.19%) |
May 13, 2003 | 5.719 | 5.732 | 5.719 | 5.732 | 14,109 | +0.10(+1.81%) |
May 12, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 587 | +0.03(+0.61%) |
May 08, 2003 | 5.579 | 5.596 | 5.579 | 5.596 | 2,939 | +0.01(+0.15%) |
May 07, 2003 | 5.588 | 5.588 | 5.588 | 5.588 | 1,175 | +0.00(+0.00%) |
May 06, 2003 | 5.656 | 5.656 | 5.537 | 5.588 | 22,927 | -0.01(-0.15%) |
May 05, 2003 | 5.596 | 5.596 | 5.596 | 5.596 | 9,406 | -0.19(-3.24%) |
May 02, 2003 | 5.783 | 5.783 | 5.783 | 5.783 | 0 | +0.00(+0.00%) |
May 01, 2003 | 5.853 | 5.853 | 5.783 | 5.783 | 18,224 | -0.07(-1.16%) |
Apr 30, 2003 | 5.851 | 5.851 | 5.851 | 5.851 | 1,763 | +0.27(+4.88%) |
Apr 29, 2003 | 5.579 | 5.579 | 5.579 | 5.579 | 1,763 | +0.01(+0.15%) |
Apr 28, 2003 | 5.571 | 5.571 | 5.545 | 5.571 | 5,291 | +0.00(+0.00%) |
Apr 25, 2003 | 5.554 | 5.571 | 5.554 | 5.571 | 1,763 | -0.03(-0.61%) |
Apr 24, 2003 | 5.579 | 5.605 | 5.579 | 5.605 | 7,054 | +0.03(+0.46%) |
Apr 23, 2003 | 5.579 | 5.579 | 5.579 | 5.579 | 587 | +0.03(+0.61%) |
Apr 22, 2003 | 5.545 | 5.545 | 5.545 | 5.545 | 587 | +0.10(+1.88%) |
Apr 21, 2003 | 5.443 | 5.443 | 5.443 | 5.443 | 1,175 | +0.03(+0.63%) |
Apr 17, 2003 | 5.409 | 5.409 | 5.409 | 5.409 | 1,763 | +0.00(+0.00%) |
Apr 16, 2003 | 5.384 | 5.409 | 5.384 | 5.409 | 3,527 | +0.10(+1.92%) |
Apr 15, 2003 | 5.239 | 5.316 | 5.239 | 5.307 | 12,345 | +0.09(+1.79%) |
Apr 14, 2003 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 5.214 | 5.214 | 5.214 | 5.214 | 2,351 | -0.08(-1.57%) |
Apr 10, 2003 | 5.290 | 5.297 | 5.290 | 5.297 | 1,175 | +0.07(+1.43%) |
Apr 09, 2003 | 5.239 | 5.239 | 5.222 | 5.222 | 2,351 | +0.06(+1.15%) |
Apr 08, 2003 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 5.163 | 5.163 | 5.163 | 5.163 | 587 | +0.09(+1.68%) |
Apr 04, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 5.077 | 5.077 | 5.077 | 5.077 | 1,175 | -0.06(-1.16%) |
Mar 28, 2003 | 5.120 | 5.137 | 5.120 | 5.137 | 881,836 | +0.02(+0.47%) |
Mar 27, 2003 | 5.110 | 5.128 | 5.110 | 5.113 | 3,527 | +0.11(+2.24%) |
Mar 26, 2003 | 5.001 | 5.001 | 5.001 | 5.001 | 1,175 | +0.04(+0.86%) |
Mar 25, 2003 | 4.958 | 4.958 | 4.958 | 4.958 | 1,763 | +0.03(+0.52%) |
Mar 24, 2003 | 4.923 | 4.958 | 4.923 | 4.933 | 10,582 | -0.03(-0.51%) |
Mar 21, 2003 | 4.984 | 4.984 | 4.950 | 4.958 | 8,818 | -0.01(-0.17%) |
Mar 20, 2003 | 4.967 | 4.967 | 4.967 | 4.967 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.967 | 4.967 | 4.967 | 4.967 | 1,763 | +0.01(+0.17%) |
Mar 18, 2003 | 4.916 | 5.103 | 4.916 | 4.958 | 37,037 | +0.41(+8.97%) |
Mar 17, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 4.389 | 4.550 | 4.389 | 4.550 | 28,218 | -0.12(-2.55%) |
Mar 12, 2003 | 4.669 | 4.669 | 4.669 | 4.669 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.669 | 4.669 | 4.669 | 4.669 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.678 | 4.678 | 4.669 | 4.669 | 15,285 | -0.07(-1.44%) |
Mar 06, 2003 | 4.729 | 4.754 | 4.729 | 4.737 | 5,878 | +0.02(+0.36%) |
Mar 05, 2003 | 4.720 | 4.720 | 4.720 | 4.720 | 1,175 | -0.07(-1.49%) |
Mar 04, 2003 | 4.822 | 4.822 | 4.792 | 4.792 | 13,521 | -0.06(-1.16%) |