Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
May 29, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 714 | +0.16(+3.12%) |
May 23, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
May 22, 2003 | 5.301 | 5.301 | 5.113 | 5.113 | 2,142 | +0.00(+0.00%) |
May 21, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 357 | +0.00(+0.00%) |
May 20, 2003 | 5.113 | 5.113 | 5.113 | 5.113 | 357 | +0.00(+0.05%) |
May 19, 2003 | 5.096 | 5.110 | 5.096 | 5.110 | 14,284 | -0.21(-3.95%) |
May 16, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.138 | 5.320 | 5.138 | 5.320 | 18,212 | +0.23(+4.45%) |
May 12, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.00(+0.00%) |
May 09, 2003 | 5.040 | 5.124 | 5.040 | 5.094 | 24,283 | +0.00(+0.06%) |
May 08, 2003 | 5.091 | 5.091 | 5.091 | 5.091 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.124 | 5.133 | 5.091 | 5.091 | 8,213 | -0.09(-1.73%) |
May 06, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 2,142 | +0.00(+0.00%) |
May 05, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 714 | -0.01(-0.11%) |
May 02, 2003 | 5.186 | 5.186 | 5.186 | 5.186 | 357 | +0.01(+0.11%) |
May 01, 2003 | 5.320 | 5.320 | 5.180 | 5.180 | 4,642 | -0.17(-3.14%) |
Apr 30, 2003 | 5.320 | 5.348 | 5.124 | 5.348 | 2,856 | +0.22(+4.37%) |
Apr 29, 2003 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 5.124 | 5.124 | 5.124 | 5.124 | 8,927 | +0.06(+1.11%) |
Apr 25, 2003 | 5.292 | 5.292 | 5.068 | 5.068 | 9,642 | -0.22(-4.23%) |
Apr 24, 2003 | 5.292 | 5.292 | 5.292 | 5.292 | 1,071 | +0.00(+0.00%) |
Apr 23, 2003 | 5.068 | 5.306 | 5.068 | 5.292 | 7,142 | +0.10(+1.83%) |
Apr 22, 2003 | 5.026 | 5.197 | 5.026 | 5.197 | 6,428 | +0.17(+3.40%) |
Apr 21, 2003 | 4.996 | 5.026 | 4.996 | 5.026 | 6,428 | +0.22(+4.66%) |
Apr 17, 2003 | 4.928 | 4.928 | 4.802 | 4.802 | 1,428 | +0.10(+2.08%) |
Apr 16, 2003 | 4.928 | 4.928 | 4.704 | 4.704 | 2,499 | -0.20(-4.00%) |
Apr 15, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 714 | +0.11(+2.34%) |
Apr 11, 2003 | 4.788 | 4.788 | 4.788 | 4.788 | 357 | -0.08(-1.72%) |
Apr 10, 2003 | 4.900 | 4.900 | 4.872 | 4.872 | 714 | +0.02(+0.35%) |
Apr 09, 2003 | 4.744 | 4.861 | 4.690 | 4.856 | 27,497 | +0.17(+3.70%) |
Apr 08, 2003 | 4.713 | 4.718 | 4.682 | 4.682 | 9,284 | +0.14(+3.09%) |
Apr 07, 2003 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 4.539 | 4.542 | 4.539 | 4.542 | 2,142 | +0.00(+0.06%) |
Apr 03, 2003 | 4.713 | 4.716 | 4.539 | 4.539 | 3,928 | -0.14(-2.93%) |
Apr 02, 2003 | 4.620 | 4.676 | 4.620 | 4.676 | 8,927 | +0.09(+1.89%) |
Apr 01, 2003 | 4.576 | 4.590 | 4.576 | 4.590 | 714 | +0.01(+0.12%) |
Mar 31, 2003 | 4.584 | 4.584 | 4.578 | 4.584 | 214,268 | +0.13(+2.96%) |
Mar 28, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.480 | 4.483 | 4.452 | 4.452 | 2,499 | -0.06(-1.24%) |
Mar 26, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.508 | 4.508 | 4.508 | 4.508 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.517 | 4.520 | 4.508 | 4.508 | 1,428 | -0.01(-0.31%) |
Mar 21, 2003 | 4.524 | 4.524 | 4.522 | 4.522 | 1,428 | -0.07(-1.46%) |
Mar 20, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 357 | -0.03(-0.61%) |
Mar 19, 2003 | 4.581 | 4.618 | 4.581 | 4.618 | 714 | +0.03(+0.55%) |
Mar 18, 2003 | 4.545 | 4.674 | 4.545 | 4.592 | 214,268 | +0.07(+1.55%) |
Mar 17, 2003 | 4.548 | 4.578 | 4.522 | 4.522 | 4,642 | -0.03(-0.68%) |
Mar 14, 2003 | 4.704 | 4.704 | 4.553 | 4.553 | 2,142 | -0.18(-3.84%) |
Mar 13, 2003 | 4.534 | 4.735 | 4.534 | 4.735 | 3,928 | +0.20(+4.51%) |
Mar 12, 2003 | 4.578 | 4.578 | 4.531 | 4.531 | 714 | -0.06(-1.28%) |
Mar 11, 2003 | 4.632 | 4.632 | 4.590 | 4.590 | 714 | +0.02(+0.49%) |
Mar 10, 2003 | 4.640 | 4.640 | 4.567 | 4.567 | 714 | -0.06(-1.39%) |
Mar 07, 2003 | 4.758 | 4.758 | 4.620 | 4.632 | 5,356 | -0.17(-3.61%) |
Mar 06, 2003 | 4.595 | 4.805 | 4.595 | 4.805 | 31,068 | +0.24(+5.15%) |
Mar 05, 2003 | 4.553 | 4.651 | 4.548 | 4.570 | 7,142 | +0.03(+0.55%) |
Mar 04, 2003 | 4.511 | 4.629 | 4.511 | 4.545 | 4,642 | +0.06(+1.44%) |