Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.050 | 5.050 | 4.960 | 4.960 | 200 | +0.06(+1.22%) |
May 29, 2003 | 4.870 | 4.900 | 4.850 | 4.900 | 34,900 | -0.02(-0.41%) |
May 28, 2003 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | +0.00(+0.00%) |
May 27, 2003 | 4.890 | 4.920 | 4.890 | 4.920 | 2,500 | +0.02(+0.41%) |
May 23, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
May 22, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
May 21, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 200 | -0.01(-0.20%) |
May 20, 2003 | 5.170 | 5.170 | 4.910 | 4.910 | 400 | -0.34(-6.48%) |
May 19, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
May 16, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.200 | 5.250 | 5.200 | 5.250 | 58,500 | +0.05(+0.96%) |
May 14, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
May 12, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
May 08, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 28,000 | +0.00(+0.00%) |
May 07, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 1,500 | -0.09(-1.70%) |
May 06, 2003 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
May 05, 2003 | 5.220 | 5.330 | 5.220 | 5.290 | 7,000 | +0.00(+0.00%) |
May 02, 2003 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
May 01, 2003 | 5.200 | 5.290 | 5.200 | 5.290 | 700 | +0.09(+1.73%) |
Apr 30, 2003 | 5.200 | 5.200 | 5.200 | 5.200 | 300 | -0.06(-1.14%) |
Apr 29, 2003 | 5.210 | 5.260 | 5.200 | 5.260 | 9,800 | +0.05(+0.96%) |
Apr 28, 2003 | 5.280 | 5.280 | 5.210 | 5.210 | 1,900 | -0.04(-0.76%) |
Apr 25, 2003 | 5.260 | 5.260 | 5.250 | 5.250 | 1,600 | +0.05(+0.96%) |
Apr 24, 2003 | 5.210 | 5.260 | 5.200 | 5.200 | 5,400 | -0.01(-0.19%) |
Apr 23, 2003 | 5.200 | 5.210 | 5.200 | 5.210 | 54,000 | -0.09(-1.70%) |
Apr 22, 2003 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.00(+0.00%) |
Apr 21, 2003 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.07(+1.34%) |
Apr 17, 2003 | 5.230 | 5.230 | 5.230 | 5.230 | 100 | +0.00(+0.00%) |
Apr 16, 2003 | 5.230 | 5.230 | 5.230 | 5.230 | 300 | -0.07(-1.32%) |
Apr 15, 2003 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 | +0.00(+0.00%) |
Apr 14, 2003 | 5.260 | 5.300 | 5.260 | 5.300 | 200 | +0.20(+3.92%) |
Apr 11, 2003 | 5.300 | 5.300 | 5.100 | 5.100 | 300 | -0.07(-1.33%) |
Apr 10, 2003 | 4.900 | 5.169 | 4.870 | 5.169 | 8,400 | +0.33(+6.78%) |
Apr 09, 2003 | 5.240 | 5.401 | 4.840 | 4.841 | 12,100 | -0.37(-7.08%) |
Apr 08, 2003 | 5.310 | 5.310 | 5.210 | 5.210 | 800 | -0.10(-1.88%) |
Apr 07, 2003 | 5.650 | 5.700 | 5.310 | 5.310 | 13,900 | -0.33(-5.85%) |
Apr 04, 2003 | 5.600 | 5.670 | 5.600 | 5.640 | 26,800 | +0.04(+0.71%) |
Apr 03, 2003 | 5.550 | 5.600 | 5.550 | 5.600 | 14,700 | +0.04(+0.72%) |
Apr 02, 2003 | 5.500 | 5.600 | 5.500 | 5.560 | 6,500 | +0.03(+0.54%) |
Apr 01, 2003 | 5.750 | 5.750 | 5.460 | 5.530 | 2,500 | -0.14(-2.47%) |
Mar 31, 2003 | 5.700 | 5.710 | 5.670 | 5.670 | 6,300 | -0.05(-0.89%) |
Mar 28, 2003 | 5.630 | 5.750 | 5.630 | 5.721 | 8,400 | +0.09(+1.61%) |
Mar 27, 2003 | 5.630 | 5.650 | 5.570 | 5.630 | 11,100 | -0.11(-1.92%) |
Mar 26, 2003 | 5.410 | 5.860 | 5.410 | 5.740 | 12,300 | +0.27(+4.92%) |
Mar 25, 2003 | 5.250 | 5.620 | 5.200 | 5.471 | 33,900 | +0.17(+3.23%) |
Mar 24, 2003 | 5.250 | 5.300 | 5.150 | 5.300 | 13,400 | -0.02(-0.38%) |
Mar 21, 2003 | 5.150 | 5.350 | 5.150 | 5.320 | 15,800 | +0.17(+3.30%) |
Mar 20, 2003 | 5.290 | 5.400 | 5.150 | 5.150 | 6,700 | -0.19(-3.65%) |
Mar 19, 2003 | 5.540 | 5.540 | 5.070 | 5.345 | 48,700 | -0.21(-3.87%) |
Mar 18, 2003 | 5.440 | 5.690 | 5.310 | 5.560 | 9,300 | +0.11(+2.02%) |
Mar 17, 2003 | 5.200 | 5.570 | 5.200 | 5.450 | 20,400 | +0.25(+4.81%) |
Mar 14, 2003 | 5.200 | 5.420 | 5.040 | 5.200 | 12,300 | -0.01(-0.19%) |
Mar 13, 2003 | 5.090 | 5.240 | 5.090 | 5.210 | 3,500 | +0.08(+1.56%) |
Mar 12, 2003 | 5.050 | 5.410 | 5.050 | 5.130 | 32,300 | -0.21(-3.93%) |
Mar 11, 2003 | 5.210 | 5.340 | 5.150 | 5.340 | 18,300 | +0.27(+5.33%) |
Mar 10, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 1,200 | -0.14(-2.69%) |
Mar 07, 2003 | 5.200 | 5.210 | 5.200 | 5.210 | 200 | +0.11(+2.16%) |
Mar 06, 2003 | 5.180 | 5.180 | 5.100 | 5.100 | 400 | -0.06(-1.16%) |
Mar 05, 2003 | 5.080 | 5.160 | 5.060 | 5.160 | 6,300 | +0.03(+0.58%) |
Mar 04, 2003 | 5.110 | 5.130 | 5.110 | 5.130 | 900 | +0.12(+2.37%) |