Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.041 | 5.055 | 4.995 | 5.055 | 12,268 | -0.02(-0.37%) |
May 29, 2003 | 5.064 | 5.106 | 5.064 | 5.074 | 14,205 | -0.01(-0.18%) |
May 28, 2003 | 5.064 | 5.083 | 5.064 | 5.083 | 10,546 | +0.02(+0.37%) |
May 27, 2003 | 5.018 | 5.064 | 5.018 | 5.064 | 7,748 | +0.05(+0.93%) |
May 23, 2003 | 5.018 | 5.023 | 4.985 | 5.018 | 14,635 | +0.05(+0.93%) |
May 22, 2003 | 4.995 | 4.995 | 4.971 | 4.971 | 2,152 | -0.02(-0.47%) |
May 21, 2003 | 5.018 | 5.032 | 4.995 | 4.995 | 7,748 | -0.05(-0.92%) |
May 20, 2003 | 5.013 | 5.041 | 4.925 | 5.041 | 19,370 | +0.00(+0.00%) |
May 19, 2003 | 5.036 | 5.041 | 4.981 | 5.041 | 20,016 | -0.01(-0.18%) |
May 16, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 860 | +0.00(+0.00%) |
May 15, 2003 | 5.032 | 5.050 | 5.032 | 5.050 | 8,609 | +0.01(+0.18%) |
May 14, 2003 | 5.041 | 5.041 | 5.041 | 5.041 | 7,748 | -0.01(-0.18%) |
May 13, 2003 | 5.041 | 5.064 | 5.041 | 5.050 | 2,582 | +0.01(+0.18%) |
May 12, 2003 | 5.078 | 5.102 | 5.041 | 5.041 | 24,320 | -0.05(-0.91%) |
May 09, 2003 | 5.032 | 5.092 | 5.032 | 5.088 | 18,724 | +0.06(+1.11%) |
May 08, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 2,797 | -0.01(-0.18%) |
May 07, 2003 | 5.055 | 5.088 | 5.041 | 5.041 | 6,887 | -0.01(-0.28%) |
May 06, 2003 | 5.041 | 5.055 | 4.999 | 5.055 | 21,522 | +0.13(+2.74%) |
May 05, 2003 | 4.786 | 4.925 | 4.786 | 4.920 | 23,459 | +0.13(+2.72%) |
May 02, 2003 | 4.767 | 4.790 | 4.744 | 4.790 | 10,976 | +0.02(+0.49%) |
May 01, 2003 | 4.711 | 4.786 | 4.711 | 4.767 | 19,155 | +0.07(+1.38%) |
Apr 30, 2003 | 4.702 | 4.702 | 4.702 | 4.702 | 2,582 | +0.01(+0.20%) |
Apr 29, 2003 | 4.693 | 4.693 | 4.693 | 4.693 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 4.590 | 4.693 | 4.590 | 4.693 | 15,926 | +0.11(+2.33%) |
Apr 25, 2003 | 4.600 | 4.604 | 4.586 | 4.586 | 9,254 | -0.06(-1.30%) |
Apr 24, 2003 | 4.600 | 4.646 | 4.600 | 4.646 | 14,205 | +0.00(+0.00%) |
Apr 23, 2003 | 4.600 | 4.669 | 4.600 | 4.646 | 9,254 | +0.07(+1.42%) |
Apr 22, 2003 | 4.553 | 4.623 | 4.521 | 4.581 | 20,231 | +0.01(+0.20%) |
Apr 21, 2003 | 4.507 | 4.572 | 4.507 | 4.572 | 3,443 | +0.08(+1.76%) |
Apr 17, 2003 | 4.470 | 4.507 | 4.470 | 4.493 | 16,142 | +0.02(+0.52%) |
Apr 16, 2003 | 4.437 | 4.470 | 4.437 | 4.470 | 11,407 | +0.00(+0.00%) |
Apr 15, 2003 | 4.437 | 4.470 | 4.437 | 4.470 | 7,317 | +0.05(+1.05%) |
Apr 14, 2003 | 4.423 | 4.446 | 4.419 | 4.423 | 23,029 | +0.05(+1.06%) |
Apr 11, 2003 | 4.372 | 4.377 | 4.367 | 4.377 | 11,837 | -0.04(-0.84%) |
Apr 10, 2003 | 4.414 | 4.414 | 4.414 | 4.414 | 430 | +0.00(+0.00%) |
Apr 09, 2003 | 4.409 | 4.437 | 4.409 | 4.414 | 9,254 | -0.02(-0.52%) |
Apr 08, 2003 | 4.456 | 4.470 | 4.437 | 4.437 | 7,533 | +0.00(+0.00%) |
Apr 07, 2003 | 4.460 | 4.530 | 4.437 | 4.437 | 23,675 | +0.00(+0.00%) |
Apr 04, 2003 | 4.414 | 4.437 | 4.414 | 4.437 | 7,533 | +0.00(+0.00%) |
Apr 03, 2003 | 4.451 | 4.451 | 4.437 | 4.437 | 5,811 | +0.00(+0.00%) |
Apr 02, 2003 | 4.460 | 4.460 | 4.437 | 4.437 | 47,565 | +0.07(+1.60%) |
Apr 01, 2003 | 4.349 | 4.367 | 4.335 | 4.367 | 82,648 | +0.05(+1.08%) |
Mar 31, 2003 | 4.367 | 4.391 | 4.307 | 4.321 | 16,357 | -0.07(-1.59%) |
Mar 28, 2003 | 4.367 | 4.391 | 4.182 | 4.391 | 37,019 | -0.02(-0.53%) |
Mar 27, 2003 | 4.451 | 4.451 | 4.344 | 4.414 | 26,257 | -0.04(-0.84%) |
Mar 26, 2003 | 4.460 | 4.460 | 4.437 | 4.451 | 3,658 | -0.01(-0.21%) |
Mar 25, 2003 | 4.423 | 4.460 | 4.423 | 4.460 | 4,089 | +0.03(+0.73%) |
Mar 24, 2003 | 4.437 | 4.437 | 4.428 | 4.428 | 8,178 | -0.06(-1.24%) |
Mar 21, 2003 | 4.428 | 4.484 | 4.428 | 4.484 | 24,966 | +0.06(+1.26%) |
Mar 20, 2003 | 4.395 | 4.432 | 4.395 | 4.428 | 6,456 | +0.03(+0.74%) |
Mar 19, 2003 | 4.414 | 4.414 | 4.391 | 4.395 | 9,470 | +0.03(+0.64%) |
Mar 18, 2003 | 4.367 | 4.372 | 4.367 | 4.367 | 5,165 | +0.00(+0.00%) |
Mar 17, 2003 | 4.321 | 4.391 | 4.316 | 4.367 | 7,963 | +0.02(+0.53%) |
Mar 14, 2003 | 4.391 | 4.414 | 4.344 | 4.344 | 16,357 | +0.00(+0.00%) |
Mar 13, 2003 | 4.182 | 4.344 | 4.182 | 4.344 | 16,142 | +0.16(+3.89%) |
Mar 12, 2003 | 4.182 | 4.186 | 4.182 | 4.182 | 5,165 | -0.03(-0.77%) |
Mar 11, 2003 | 4.182 | 4.214 | 4.182 | 4.214 | 6,241 | +0.02(+0.44%) |
Mar 10, 2003 | 4.186 | 4.200 | 4.186 | 4.196 | 9,900 | +0.02(+0.56%) |
Mar 07, 2003 | 4.177 | 4.177 | 4.168 | 4.172 | 7,317 | +0.00(+0.00%) |
Mar 06, 2003 | 4.163 | 4.182 | 4.158 | 4.172 | 7,317 | -0.00(-0.11%) |
Mar 05, 2003 | 4.182 | 4.182 | 4.177 | 4.177 | 5,595 | +0.02(+0.56%) |
Mar 04, 2003 | 4.154 | 4.154 | 4.154 | 4.154 | 24,751 | +0.01(+0.22%) |