Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 6.408 | 6.408 | 6.231 | 6.231 | 4,132 | -0.15(-2.40%) |
Feb 27, 2003 | 6.531 | 6.541 | 6.320 | 6.385 | 6,387 | -0.19(-2.90%) |
Feb 26, 2003 | 6.609 | 6.643 | 6.575 | 6.575 | 939 | -0.09(-1.28%) |
Feb 25, 2003 | 6.541 | 6.810 | 6.504 | 6.660 | 3,569 | +0.16(+2.52%) |
Feb 24, 2003 | 6.156 | 6.575 | 6.132 | 6.497 | 14,840 | +0.36(+5.94%) |
Feb 21, 2003 | 6.153 | 6.166 | 6.132 | 6.132 | 1,690 | -0.05(-0.83%) |
Feb 20, 2003 | 6.183 | 6.183 | 6.183 | 6.183 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 6.183 | 6.183 | 6.183 | 6.183 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 6.047 | 6.201 | 6.047 | 6.183 | 2,066 | +0.17(+2.83%) |
Feb 14, 2003 | 5.938 | 6.013 | 5.938 | 6.013 | 563 | +0.09(+1.55%) |
Feb 13, 2003 | 5.921 | 5.921 | 5.921 | 5.921 | 187 | +0.08(+1.40%) |
Feb 12, 2003 | 5.819 | 5.839 | 5.819 | 5.839 | 2,066 | +0.01(+0.23%) |
Feb 11, 2003 | 5.877 | 5.877 | 5.826 | 5.826 | 3,757 | -0.09(-1.44%) |
Feb 10, 2003 | 5.877 | 5.911 | 5.877 | 5.911 | 2,817 | +0.05(+0.87%) |
Feb 07, 2003 | 5.758 | 5.860 | 5.741 | 5.860 | 2,629 | +0.11(+1.96%) |
Feb 06, 2003 | 5.747 | 5.788 | 5.741 | 5.747 | 2,442 | -0.08(-1.35%) |
Feb 05, 2003 | 5.649 | 5.826 | 5.649 | 5.826 | 6,574 | +0.12(+2.09%) |
Feb 04, 2003 | 5.536 | 5.707 | 5.536 | 5.707 | 2,066 | +0.17(+3.08%) |