Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 375 | +0.11(+1.74%) |
May 29, 2003 | 6.088 | 6.585 | 6.088 | 6.473 | 18,785 | +0.51(+8.57%) |
May 28, 2003 | 6.085 | 6.098 | 5.962 | 5.962 | 3,944 | -0.17(-2.78%) |
May 23, 2003 | 6.132 | 6.132 | 6.132 | 6.132 | 187 | +0.00(+0.00%) |
May 22, 2003 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
May 21, 2003 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
May 20, 2003 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
May 19, 2003 | 6.091 | 6.139 | 6.091 | 6.132 | 2,629 | -0.31(-4.76%) |
May 16, 2003 | 6.286 | 6.439 | 6.098 | 6.439 | 1,690 | -0.03(-0.53%) |
May 15, 2003 | 6.473 | 6.473 | 6.473 | 6.473 | 0 | +0.00(+0.00%) |
May 14, 2003 | 6.473 | 6.473 | 6.473 | 6.473 | 751 | +0.17(+2.70%) |
May 13, 2003 | 6.303 | 6.303 | 6.303 | 6.303 | 8,453 | +0.00(+0.00%) |
May 12, 2003 | 6.303 | 6.473 | 6.303 | 6.303 | 12,774 | +0.00(+0.00%) |
May 09, 2003 | 6.337 | 6.337 | 6.303 | 6.303 | 1,502 | -0.00(-0.05%) |
May 08, 2003 | 6.306 | 6.306 | 6.306 | 6.306 | 0 | +0.00(+0.00%) |
May 07, 2003 | 6.306 | 6.306 | 6.306 | 6.306 | 751 | +0.00(+0.05%) |
May 06, 2003 | 6.337 | 6.337 | 6.303 | 6.303 | 751 | -0.07(-1.07%) |
May 05, 2003 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
May 02, 2003 | 6.371 | 6.371 | 6.371 | 6.371 | 187 | +0.02(+0.27%) |
May 01, 2003 | 6.361 | 6.371 | 6.214 | 6.354 | 3,569 | +0.07(+1.19%) |
Apr 30, 2003 | 6.385 | 6.388 | 6.279 | 6.279 | 2,629 | -0.11(-1.65%) |
Apr 29, 2003 | 6.235 | 6.385 | 6.218 | 6.385 | 5,447 | +0.13(+2.13%) |
Apr 28, 2003 | 6.235 | 6.456 | 6.201 | 6.252 | 3,381 | +0.00(+0.00%) |
Apr 25, 2003 | 6.201 | 6.422 | 6.132 | 6.252 | 26,863 | +0.09(+1.38%) |
Apr 24, 2003 | 6.088 | 6.166 | 6.088 | 6.166 | 2,629 | +0.14(+2.26%) |
Apr 23, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 6.115 | 6.132 | 5.911 | 6.030 | 4,132 | +0.04(+0.74%) |
Apr 21, 2003 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 5.969 | 5.986 | 5.969 | 5.986 | 751 | +0.06(+1.09%) |
Apr 15, 2003 | 5.904 | 5.921 | 5.904 | 5.921 | 375 | +0.09(+1.46%) |
Apr 14, 2003 | 5.836 | 5.836 | 5.836 | 5.836 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 5.836 | 5.836 | 5.836 | 5.836 | 187 | +0.05(+0.88%) |
Apr 10, 2003 | 5.785 | 5.785 | 5.785 | 5.785 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 5.785 | 5.785 | 5.785 | 5.785 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.816 | 5.816 | 5.785 | 5.785 | 751 | +0.00(+0.00%) |
Apr 07, 2003 | 5.785 | 5.785 | 5.785 | 5.785 | 563 | +0.03(+0.53%) |
Apr 04, 2003 | 5.754 | 5.754 | 5.754 | 5.754 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.758 | 5.758 | 5.754 | 5.754 | 751 | -0.09(-1.57%) |
Apr 02, 2003 | 6.098 | 6.132 | 5.846 | 5.846 | 2,817 | -0.19(-3.16%) |
Apr 01, 2003 | 6.047 | 6.095 | 6.037 | 6.037 | 1,127 | -0.03(-0.51%) |
Mar 31, 2003 | 6.068 | 6.068 | 6.068 | 6.068 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 6.068 | 6.068 | 6.068 | 6.068 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 6.068 | 6.068 | 6.068 | 6.068 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 6.030 | 6.129 | 6.030 | 6.068 | 6,387 | +0.00(+0.06%) |
Mar 25, 2003 | 6.023 | 6.064 | 6.023 | 6.064 | 4,320 | +0.04(+0.68%) |
Mar 24, 2003 | 6.023 | 6.023 | 6.023 | 6.023 | 187 | -0.01(-0.11%) |
Mar 21, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 6.047 | 6.057 | 6.030 | 6.030 | 3,381 | -0.02(-0.28%) |
Mar 18, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 1,314 | +0.00(+0.06%) |
Mar 12, 2003 | 6.044 | 6.044 | 6.044 | 6.044 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 6.023 | 6.044 | 6.023 | 6.044 | 751 | +0.04(+0.62%) |
Mar 07, 2003 | 6.006 | 6.006 | 6.006 | 6.006 | 187 | -0.04(-0.62%) |
Mar 06, 2003 | 6.143 | 6.143 | 6.027 | 6.044 | 2,629 | -0.11(-1.77%) |
Mar 05, 2003 | 6.153 | 6.153 | 6.153 | 6.153 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 6.201 | 6.201 | 6.153 | 6.153 | 375 | -0.08(-1.26%) |