Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.861 | 5.925 | 5.861 | 5.903 | 25,315 | +0.07(+1.23%) |
May 29, 2003 | 5.830 | 5.832 | 5.830 | 5.832 | 3,420 | +0.07(+1.29%) |
May 28, 2003 | 5.751 | 5.759 | 5.751 | 5.757 | 4,789 | +0.04(+0.61%) |
May 27, 2003 | 5.700 | 5.722 | 5.700 | 5.722 | 2,052 | +0.17(+3.03%) |
May 23, 2003 | 5.525 | 5.591 | 5.525 | 5.554 | 6,841 | -0.00(-0.03%) |
May 22, 2003 | 5.496 | 5.569 | 5.496 | 5.555 | 26,683 | +0.06(+1.09%) |
May 21, 2003 | 5.493 | 5.496 | 5.493 | 5.496 | 7,526 | +0.04(+0.67%) |
May 20, 2003 | 5.459 | 5.459 | 5.459 | 5.459 | 2,736 | -0.05(-0.93%) |
May 19, 2003 | 5.645 | 5.645 | 5.510 | 5.510 | 28,735 | -0.23(-4.05%) |
May 16, 2003 | 5.715 | 5.743 | 5.700 | 5.743 | 6,157 | -0.00(-0.03%) |
May 15, 2003 | 5.773 | 5.773 | 5.735 | 5.744 | 13,683 | +0.06(+1.03%) |
May 14, 2003 | 5.731 | 5.731 | 5.686 | 5.686 | 1,368 | -0.04(-0.74%) |
May 13, 2003 | 5.686 | 5.773 | 5.686 | 5.728 | 22,578 | +0.04(+0.75%) |
May 12, 2003 | 5.707 | 5.766 | 5.686 | 5.686 | 34,209 | +0.03(+0.54%) |
May 09, 2003 | 5.634 | 5.655 | 5.634 | 5.655 | 6,157 | +0.03(+0.55%) |
May 08, 2003 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.656 | 5.656 | 5.624 | 5.624 | 12,999 | -0.05(-0.95%) |
May 06, 2003 | 5.598 | 5.678 | 5.598 | 5.678 | 4,789 | +0.11(+1.97%) |
May 05, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 4,105 | +0.07(+1.33%) |
May 02, 2003 | 5.488 | 5.539 | 5.481 | 5.496 | 4,789 | +0.07(+1.35%) |
May 01, 2003 | 5.427 | 5.427 | 5.422 | 5.422 | 4,789 | -0.01(-0.13%) |
Apr 30, 2003 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.433 | 5.433 | 5.387 | 5.430 | 3,420 | +0.05(+0.98%) |
Apr 28, 2003 | 5.320 | 5.377 | 5.306 | 5.377 | 20,525 | +0.07(+1.38%) |
Apr 25, 2003 | 5.300 | 5.304 | 5.249 | 5.304 | 4,105 | -0.06(-1.12%) |
Apr 24, 2003 | 5.422 | 5.422 | 5.364 | 5.364 | 21,209 | -0.09(-1.58%) |
Apr 23, 2003 | 5.474 | 5.474 | 5.450 | 5.450 | 4,789 | +0.01(+0.11%) |
Apr 22, 2003 | 5.408 | 5.444 | 5.408 | 5.444 | 25,999 | +0.14(+2.62%) |
Apr 21, 2003 | 5.262 | 5.306 | 5.262 | 5.306 | 5,473 | +0.05(+0.97%) |
Apr 17, 2003 | 5.254 | 5.254 | 5.254 | 5.254 | 684 | +0.02(+0.45%) |
Apr 16, 2003 | 5.246 | 5.246 | 5.231 | 5.231 | 12,315 | +0.18(+3.59%) |
Apr 15, 2003 | 5.094 | 5.094 | 5.050 | 5.050 | 11,631 | -0.02(-0.43%) |
Apr 14, 2003 | 5.035 | 5.072 | 5.035 | 5.072 | 15,736 | +0.07(+1.46%) |
Apr 11, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 684 | +0.00(+0.00%) |
Apr 10, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 4.999 | 4.999 | 4.999 | 4.999 | 2,052 | -0.09(-1.87%) |
Apr 08, 2003 | 5.116 | 5.137 | 5.094 | 5.094 | 14,367 | -0.18(-3.44%) |
Apr 07, 2003 | 5.298 | 5.298 | 5.275 | 5.275 | 2,736 | +0.17(+3.26%) |
Apr 04, 2003 | 5.108 | 5.108 | 5.108 | 5.108 | 1,368 | -0.12(-2.35%) |
Apr 03, 2003 | 5.196 | 5.231 | 5.145 | 5.231 | 17,104 | +0.04(+0.68%) |
Apr 02, 2003 | 5.108 | 5.196 | 5.108 | 5.196 | 9,578 | +0.24(+4.87%) |
Apr 01, 2003 | 4.969 | 4.969 | 4.955 | 4.955 | 10,947 | +0.00(+0.00%) |
Mar 31, 2003 | 4.933 | 4.969 | 4.933 | 4.955 | 14,367 | -0.20(-3.97%) |
Mar 28, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.159 | 5.159 | 5.159 | 5.159 | 6,157 | -0.02(-0.42%) |
Mar 26, 2003 | 5.181 | 5.181 | 5.181 | 5.181 | 8,210 | -0.02(-0.42%) |
Mar 25, 2003 | 5.181 | 5.203 | 5.137 | 5.203 | 188,836 | +0.04(+0.71%) |
Mar 24, 2003 | 5.269 | 5.269 | 5.167 | 5.167 | 16,420 | -0.19(-3.55%) |
Mar 21, 2003 | 5.379 | 5.393 | 5.357 | 5.357 | 16,420 | +0.01(+0.14%) |
Mar 20, 2003 | 5.298 | 5.349 | 5.298 | 5.349 | 8,894 | +0.04(+0.69%) |
Mar 19, 2003 | 5.269 | 5.313 | 5.269 | 5.313 | 2,736 | +0.00(+0.00%) |
Mar 18, 2003 | 5.313 | 5.313 | 5.313 | 5.313 | 6,841 | +0.04(+0.83%) |
Mar 17, 2003 | 5.042 | 5.269 | 5.042 | 5.269 | 10,262 | +0.18(+3.59%) |
Mar 14, 2003 | 5.101 | 5.116 | 5.086 | 5.086 | 12,315 | +0.20(+4.19%) |
Mar 13, 2003 | 4.882 | 4.882 | 4.882 | 4.882 | 4,105 | +0.20(+4.34%) |
Mar 12, 2003 | 4.679 | 4.679 | 4.679 | 4.679 | 684 | -0.12(-2.41%) |
Mar 11, 2003 | 4.794 | 4.794 | 4.794 | 4.794 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.794 | 4.794 | 4.794 | 4.794 | 2,736 | -0.10(-2.09%) |
Mar 06, 2003 | 4.874 | 4.896 | 4.874 | 4.896 | 5,473 | -0.15(-3.04%) |
Mar 05, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |