Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.862 | 5.927 | 5.862 | 5.905 | 25,308 | +0.07(+1.23%) |
May 29, 2003 | 5.832 | 5.833 | 5.832 | 5.833 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.753 | 5.760 | 5.753 | 5.759 | 4,788 | +0.04(+0.61%) |
May 27, 2003 | 5.702 | 5.724 | 5.702 | 5.724 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.526 | 5.592 | 5.526 | 5.555 | 6,840 | -0.00(-0.03%) |
May 22, 2003 | 5.497 | 5.570 | 5.497 | 5.557 | 26,676 | +0.06(+1.09%) |
May 21, 2003 | 5.494 | 5.497 | 5.494 | 5.497 | 7,524 | +0.04(+0.67%) |
May 20, 2003 | 5.460 | 5.460 | 5.460 | 5.460 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.646 | 5.646 | 5.512 | 5.512 | 28,728 | -0.23(-4.05%) |
May 16, 2003 | 5.716 | 5.744 | 5.702 | 5.744 | 6,156 | -0.00(-0.03%) |
May 15, 2003 | 5.775 | 5.775 | 5.737 | 5.746 | 13,680 | +0.06(+1.03%) |
May 14, 2003 | 5.732 | 5.732 | 5.687 | 5.687 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.687 | 5.775 | 5.687 | 5.729 | 22,572 | +0.04(+0.75%) |
May 12, 2003 | 5.709 | 5.767 | 5.687 | 5.687 | 34,200 | +0.03(+0.54%) |
May 09, 2003 | 5.636 | 5.656 | 5.636 | 5.656 | 6,156 | +0.03(+0.55%) |
May 08, 2003 | 5.626 | 5.626 | 5.626 | 5.626 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.658 | 5.658 | 5.626 | 5.626 | 12,996 | -0.05(-0.95%) |
May 06, 2003 | 5.599 | 5.680 | 5.599 | 5.680 | 4,788 | +0.11(+1.97%) |
May 05, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 4,104 | +0.07(+1.33%) |
May 02, 2003 | 5.490 | 5.541 | 5.482 | 5.497 | 4,788 | +0.07(+1.35%) |
May 01, 2003 | 5.428 | 5.428 | 5.424 | 5.424 | 4,788 | -0.01(-0.13%) |
Apr 30, 2003 | 5.431 | 5.431 | 5.431 | 5.431 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.434 | 5.434 | 5.389 | 5.431 | 3,420 | +0.05(+0.98%) |
Apr 28, 2003 | 5.322 | 5.379 | 5.307 | 5.379 | 20,520 | +0.07(+1.38%) |
Apr 25, 2003 | 5.301 | 5.305 | 5.250 | 5.305 | 4,104 | -0.06(-1.12%) |
Apr 24, 2003 | 5.424 | 5.424 | 5.365 | 5.365 | 21,204 | -0.09(-1.58%) |
Apr 23, 2003 | 5.475 | 5.475 | 5.452 | 5.452 | 4,788 | +0.01(+0.11%) |
Apr 22, 2003 | 5.409 | 5.446 | 5.409 | 5.446 | 25,992 | +0.14(+2.62%) |
Apr 21, 2003 | 5.263 | 5.307 | 5.263 | 5.307 | 5,472 | +0.05(+0.97%) |
Apr 17, 2003 | 5.256 | 5.256 | 5.256 | 5.256 | 684 | +0.02(+0.45%) |
Apr 16, 2003 | 5.247 | 5.247 | 5.232 | 5.232 | 12,312 | +0.18(+3.59%) |
Apr 15, 2003 | 5.095 | 5.095 | 5.051 | 5.051 | 11,628 | -0.02(-0.43%) |
Apr 14, 2003 | 5.036 | 5.073 | 5.036 | 5.073 | 15,732 | +0.07(+1.46%) |
Apr 11, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 684 | +0.00(+0.00%) |
Apr 10, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 2,052 | -0.10(-1.87%) |
Apr 08, 2003 | 5.117 | 5.139 | 5.095 | 5.095 | 14,364 | -0.18(-3.44%) |
Apr 07, 2003 | 5.300 | 5.300 | 5.276 | 5.276 | 2,736 | +0.17(+3.26%) |
Apr 04, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 1,368 | -0.12(-2.35%) |
Apr 03, 2003 | 5.197 | 5.232 | 5.146 | 5.232 | 17,100 | +0.04(+0.67%) |
Apr 02, 2003 | 5.110 | 5.197 | 5.110 | 5.197 | 9,576 | +0.24(+4.87%) |
Apr 01, 2003 | 4.971 | 4.971 | 4.956 | 4.956 | 10,944 | +0.00(+0.00%) |
Mar 31, 2003 | 4.934 | 4.971 | 4.934 | 4.956 | 14,364 | -0.20(-3.97%) |
Mar 28, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.161 | 5.161 | 5.161 | 5.161 | 6,156 | -0.02(-0.42%) |
Mar 26, 2003 | 5.183 | 5.183 | 5.183 | 5.183 | 8,208 | -0.02(-0.42%) |
Mar 25, 2003 | 5.183 | 5.205 | 5.139 | 5.205 | 188,786 | +0.04(+0.71%) |
Mar 24, 2003 | 5.270 | 5.270 | 5.168 | 5.168 | 16,416 | -0.19(-3.55%) |
Mar 21, 2003 | 5.380 | 5.395 | 5.358 | 5.358 | 16,416 | +0.01(+0.14%) |
Mar 20, 2003 | 5.300 | 5.351 | 5.300 | 5.351 | 8,892 | +0.04(+0.69%) |
Mar 19, 2003 | 5.270 | 5.314 | 5.270 | 5.314 | 2,736 | +0.00(+0.00%) |
Mar 18, 2003 | 5.314 | 5.314 | 5.314 | 5.314 | 6,840 | +0.04(+0.83%) |
Mar 17, 2003 | 5.044 | 5.270 | 5.044 | 5.270 | 10,260 | +0.18(+3.59%) |
Mar 14, 2003 | 5.102 | 5.117 | 5.088 | 5.088 | 12,312 | +0.20(+4.19%) |
Mar 13, 2003 | 4.883 | 4.883 | 4.883 | 4.883 | 4,104 | +0.20(+4.34%) |
Mar 12, 2003 | 4.680 | 4.680 | 4.680 | 4.680 | 684 | -0.12(-2.41%) |
Mar 11, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 2,736 | -0.10(-2.09%) |
Mar 06, 2003 | 4.876 | 4.898 | 4.876 | 4.898 | 5,472 | -0.15(-3.04%) |
Mar 05, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |