Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.326 | 6.326 | 6.326 | 6.326 | 1,529 | -0.05(-0.74%) |
May 29, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 28, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 0 | +0.00(+0.00%) |
May 23, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 254 | -0.05(-0.73%) |
May 22, 2003 | 6.419 | 6.419 | 6.419 | 6.419 | 0 | +0.00(+0.00%) |
May 21, 2003 | 6.404 | 6.419 | 6.314 | 6.419 | 1,784 | -0.00(-0.07%) |
May 20, 2003 | 6.424 | 6.424 | 6.424 | 6.424 | 0 | +0.00(+0.00%) |
May 19, 2003 | 6.412 | 6.471 | 6.412 | 6.424 | 5,354 | +0.10(+1.61%) |
May 16, 2003 | 6.322 | 6.322 | 6.322 | 6.322 | 0 | +0.00(+0.00%) |
May 15, 2003 | 6.412 | 6.412 | 6.322 | 6.322 | 1,274 | -0.11(-1.71%) |
May 14, 2003 | 6.471 | 6.471 | 6.432 | 6.432 | 5,354 | -0.04(-0.55%) |
May 13, 2003 | 6.412 | 6.467 | 6.392 | 6.467 | 11,984 | +0.09(+1.35%) |
May 12, 2003 | 6.275 | 6.381 | 6.275 | 6.381 | 2,804 | +0.12(+1.94%) |
May 09, 2003 | 6.137 | 6.259 | 6.118 | 6.259 | 7,139 | +0.12(+1.98%) |
May 08, 2003 | 6.137 | 6.137 | 6.137 | 6.137 | 2,294 | +0.02(+0.26%) |
May 07, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
May 06, 2003 | 6.122 | 6.122 | 6.122 | 6.122 | 1,019 | -0.07(-1.14%) |
May 05, 2003 | 6.102 | 6.216 | 6.102 | 6.192 | 2,549 | +0.11(+1.81%) |
May 02, 2003 | 6.279 | 6.279 | 6.083 | 6.083 | 7,139 | -0.20(-3.12%) |
May 01, 2003 | 6.298 | 6.298 | 6.279 | 6.279 | 1,274 | -0.02(-0.25%) |
Apr 30, 2003 | 6.294 | 6.294 | 6.294 | 6.294 | 1,529 | -0.04(-0.68%) |
Apr 29, 2003 | 6.337 | 6.337 | 6.337 | 6.337 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 6.333 | 6.337 | 6.333 | 6.337 | 1,019 | +0.04(+0.69%) |
Apr 25, 2003 | 6.294 | 6.294 | 6.294 | 6.294 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 6.294 | 6.294 | 6.294 | 6.294 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 6.255 | 6.294 | 6.255 | 6.294 | 14,534 | +0.06(+1.01%) |
Apr 22, 2003 | 6.200 | 6.232 | 6.200 | 6.232 | 764 | +0.06(+1.02%) |
Apr 21, 2003 | 6.204 | 6.204 | 6.169 | 6.169 | 21,164 | -0.05(-0.82%) |
Apr 17, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 10,709 | +0.17(+2.86%) |
Apr 16, 2003 | 5.883 | 6.144 | 5.883 | 6.047 | 7,496 | -0.02(-0.37%) |
Apr 15, 2003 | 5.770 | 6.069 | 5.770 | 6.069 | 1,070 | +0.00(+0.00%) |
Apr 14, 2003 | 6.069 | 6.069 | 6.069 | 6.069 | 535 | +0.05(+0.87%) |
Apr 11, 2003 | 6.017 | 6.017 | 6.017 | 6.017 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 6.017 | 6.017 | 6.017 | 6.017 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 5.976 | 6.017 | 5.976 | 6.017 | 5,354 | +0.04(+0.69%) |
Apr 08, 2003 | 5.976 | 5.976 | 5.976 | 5.976 | 535 | +0.11(+1.91%) |
Apr 07, 2003 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.864 | 5.864 | 5.864 | 5.864 | 2,141 | -0.01(-0.13%) |
Apr 02, 2003 | 5.871 | 5.871 | 5.871 | 5.871 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 6.088 | 6.088 | 5.871 | 5.871 | 1,338 | -0.24(-3.85%) |
Mar 31, 2003 | 6.107 | 6.107 | 6.107 | 6.107 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 6.107 | 6.107 | 6.107 | 6.107 | 267 | +0.02(+0.31%) |
Mar 27, 2003 | 6.088 | 6.088 | 6.088 | 6.088 | 267 | +0.08(+1.37%) |
Mar 26, 2003 | 6.006 | 6.006 | 6.006 | 6.006 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 6.006 | 6.006 | 6.006 | 6.006 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 5.856 | 6.039 | 5.856 | 6.006 | 5,354 | +0.10(+1.77%) |
Mar 21, 2003 | 5.871 | 5.901 | 5.871 | 5.901 | 535 | +0.04(+0.77%) |
Mar 20, 2003 | 5.856 | 5.856 | 5.856 | 5.856 | 267 | +0.03(+0.51%) |
Mar 19, 2003 | 5.826 | 5.826 | 5.826 | 5.826 | 2,945 | +0.02(+0.32%) |
Mar 18, 2003 | 5.808 | 5.808 | 5.808 | 5.808 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 5.808 | 5.808 | 5.808 | 5.808 | 2,945 | +0.04(+0.71%) |
Mar 14, 2003 | 5.767 | 5.767 | 5.767 | 5.767 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 5.767 | 5.767 | 5.767 | 5.767 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 5.797 | 5.797 | 5.767 | 5.767 | 8,567 | -0.03(-0.52%) |
Mar 11, 2003 | 5.770 | 5.797 | 5.770 | 5.797 | 3,748 | -0.03(-0.45%) |
Mar 10, 2003 | 5.778 | 5.826 | 5.778 | 5.823 | 9,371 | +0.07(+1.23%) |
Mar 07, 2003 | 5.752 | 5.752 | 5.752 | 5.752 | 5,890 | +0.02(+0.33%) |
Mar 06, 2003 | 5.733 | 5.826 | 5.696 | 5.733 | 25,971 | +0.00(+0.00%) |
Mar 05, 2003 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |