Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.604 | 6.604 | 6.604 | 6.604 | 0 | +0.00(+0.00%) |
May 29, 2003 | 6.604 | 6.604 | 6.604 | 6.604 | 1,484 | -0.05(-0.71%) |
May 28, 2003 | 6.705 | 6.705 | 6.651 | 6.651 | 4,006 | +0.11(+1.75%) |
May 27, 2003 | 6.604 | 6.604 | 6.536 | 6.536 | 4,452 | +0.00(+0.00%) |
May 23, 2003 | 6.503 | 6.536 | 6.503 | 6.536 | 8,904 | +0.09(+1.36%) |
May 22, 2003 | 6.449 | 6.449 | 6.449 | 6.449 | 890 | +0.05(+0.74%) |
May 21, 2003 | 6.334 | 6.402 | 6.334 | 6.402 | 2,968 | +0.15(+2.37%) |
May 20, 2003 | 6.253 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.00%) |
May 19, 2003 | 6.354 | 6.354 | 6.253 | 6.253 | 6,529 | -0.05(-0.75%) |
May 16, 2003 | 6.166 | 6.300 | 6.166 | 6.300 | 5,936 | +0.10(+1.63%) |
May 15, 2003 | 6.267 | 6.267 | 6.199 | 6.199 | 5,639 | -0.13(-2.13%) |
May 14, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 0 | +0.00(+0.00%) |
May 13, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | -0.07(-1.05%) |
May 12, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
May 09, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
May 08, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
May 07, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 4,452 | +0.07(+1.06%) |
May 06, 2003 | 6.368 | 6.402 | 6.334 | 6.334 | 6,084 | +0.07(+1.08%) |
May 05, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
May 02, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
May 01, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 6.199 | 6.267 | 6.199 | 6.267 | 18,847 | +0.13(+2.09%) |
Apr 28, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 1,335 | -0.05(-0.76%) |
Apr 25, 2003 | 6.193 | 6.193 | 6.186 | 6.186 | 890 | -0.05(-0.76%) |
Apr 24, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 2,968 | -0.03(-0.43%) |
Apr 21, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 2,226 | -0.05(-0.75%) |
Apr 17, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 6.220 | 6.307 | 6.220 | 6.307 | 445 | +0.04(+0.65%) |
Apr 11, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 3,710 | -0.07(-1.06%) |
Apr 08, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 296 | -0.07(-1.05%) |
Apr 07, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 1,484 | +0.07(+1.06%) |
Apr 03, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | +0.07(+1.08%) |
Apr 02, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 2,968 | +0.01(+0.11%) |
Mar 28, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 593 | +0.11(+1.75%) |
Mar 26, 2003 | 6.267 | 6.267 | 6.152 | 6.152 | 5,936 | -0.20(-3.08%) |
Mar 25, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 6.341 | 6.348 | 6.334 | 6.348 | 2,226 | +0.05(+0.75%) |
Mar 14, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |