Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 552 | +0.05(+1.09%) |
Jun 27, 2003 | 4.959 | 4.959 | 4.959 | 4.959 | 828 | -0.04(-0.72%) |
Jun 26, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 4,972 | +0.04(+0.80%) |
Jun 20, 2003 | 4.959 | 5.013 | 4.956 | 4.956 | 15,470 | -0.00(-0.07%) |
Jun 19, 2003 | 5.006 | 5.013 | 4.959 | 4.959 | 5,801 | -0.04(-0.72%) |
Jun 18, 2003 | 4.923 | 5.006 | 4.923 | 4.995 | 11,050 | +0.09(+1.77%) |
Jun 17, 2003 | 4.959 | 5.013 | 4.908 | 4.908 | 3,038 | -0.05(-1.02%) |
Jun 16, 2003 | 4.959 | 4.959 | 4.959 | 4.959 | 828 | +0.00(+0.07%) |
Jun 13, 2003 | 4.966 | 4.966 | 4.829 | 4.956 | 22,653 | -0.06(-1.16%) |
Jun 12, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 2,762 | +0.00(+0.00%) |
Jun 10, 2003 | 4.966 | 5.013 | 4.966 | 5.013 | 8,287 | +0.00(+0.00%) |
Jun 09, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 2,762 | +0.01(+0.22%) |
Jun 05, 2003 | 4.995 | 5.013 | 4.995 | 5.003 | 2,210 | +0.01(+0.14%) |
Jun 04, 2003 | 4.995 | 4.995 | 4.923 | 4.995 | 20,719 | +0.02(+0.44%) |
Jun 03, 2003 | 4.995 | 4.995 | 4.974 | 4.974 | 1,105 | +0.03(+0.66%) |
Jun 02, 2003 | 4.923 | 4.941 | 4.923 | 4.941 | 1,381 | +0.04(+0.74%) |
May 30, 2003 | 4.905 | 4.905 | 4.905 | 4.905 | 0 | +0.00(+0.00%) |
May 29, 2003 | 4.887 | 4.977 | 4.887 | 4.905 | 2,762 | +0.05(+1.11%) |
May 28, 2003 | 4.851 | 4.851 | 4.851 | 4.851 | 1,657 | -0.03(-0.66%) |
May 27, 2003 | 4.887 | 4.887 | 4.825 | 4.883 | 11,602 | -0.00(-0.07%) |
May 23, 2003 | 4.890 | 4.894 | 4.880 | 4.887 | 4,420 | -0.09(-1.82%) |
May 22, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 1,105 | +0.00(+0.00%) |
May 21, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
May 20, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
May 19, 2003 | 4.977 | 4.977 | 4.977 | 4.977 | 828 | -0.02(-0.36%) |
May 16, 2003 | 4.995 | 4.995 | 4.995 | 4.995 | 552 | +0.04(+0.73%) |
May 15, 2003 | 4.959 | 4.959 | 4.959 | 4.959 | 0 | +0.00(+0.00%) |
May 14, 2003 | 4.959 | 4.959 | 4.959 | 4.959 | 0 | +0.00(+0.00%) |
May 13, 2003 | 4.959 | 4.959 | 4.959 | 4.959 | 8,287 | +0.07(+1.41%) |
May 12, 2003 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
May 09, 2003 | 4.890 | 4.890 | 4.890 | 4.890 | 1,381 | +0.00(+0.00%) |
May 08, 2003 | 4.959 | 4.959 | 4.890 | 4.890 | 1,381 | +0.00(+0.00%) |
May 07, 2003 | 5.013 | 5.013 | 4.890 | 4.890 | 12,707 | -0.12(-2.45%) |
May 06, 2003 | 4.995 | 5.013 | 4.995 | 5.013 | 1,105 | +0.01(+0.22%) |
May 05, 2003 | 5.010 | 5.010 | 5.003 | 5.003 | 552 | -0.03(-0.58%) |
May 02, 2003 | 5.013 | 5.032 | 5.013 | 5.032 | 71,550 | +0.03(+0.65%) |
May 01, 2003 | 4.977 | 4.999 | 4.977 | 4.999 | 3,038 | +0.03(+0.51%) |
Apr 30, 2003 | 4.977 | 4.977 | 4.905 | 4.974 | 16,299 | +0.07(+1.40%) |
Apr 29, 2003 | 4.908 | 4.908 | 4.905 | 4.905 | 1,105 | -0.07(-1.45%) |
Apr 28, 2003 | 4.970 | 4.977 | 4.970 | 4.977 | 1,105 | +0.06(+1.18%) |
Apr 25, 2003 | 4.966 | 4.977 | 4.919 | 4.919 | 3,591 | -0.08(-1.52%) |
Apr 24, 2003 | 5.013 | 5.013 | 4.995 | 4.995 | 828 | -0.12(-2.40%) |
Apr 23, 2003 | 5.079 | 5.118 | 5.064 | 5.118 | 2,486 | -0.13(-2.42%) |
Apr 22, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 1,933 | +0.25(+4.92%) |
Apr 21, 2003 | 4.995 | 5.151 | 4.995 | 4.999 | 3,038 | -0.07(-1.36%) |
Apr 17, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 276 | +0.01(+0.14%) |
Apr 16, 2003 | 5.046 | 5.061 | 5.046 | 5.061 | 1,933 | -0.18(-3.52%) |
Apr 15, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 552 | +0.20(+3.95%) |
Apr 14, 2003 | 5.213 | 5.213 | 5.046 | 5.046 | 1,105 | -0.20(-3.73%) |
Apr 11, 2003 | 5.242 | 5.242 | 5.242 | 5.242 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 5.245 | 5.245 | 4.930 | 5.242 | 2,486 | +0.35(+7.18%) |
Apr 09, 2003 | 5.231 | 5.249 | 4.785 | 4.890 | 16,299 | -0.16(-3.15%) |
Apr 08, 2003 | 4.941 | 5.144 | 4.941 | 5.050 | 3,315 | +0.09(+1.82%) |
Apr 07, 2003 | 4.934 | 5.064 | 4.934 | 4.959 | 22,100 | -0.07(-1.44%) |
Apr 04, 2003 | 5.046 | 5.046 | 5.006 | 5.032 | 3,315 | -0.01(-0.29%) |
Apr 03, 2003 | 5.032 | 5.046 | 5.032 | 5.046 | 1,105 | +0.01(+0.29%) |
Apr 02, 2003 | 5.032 | 5.032 | 5.032 | 5.032 | 0 | +0.00(+0.00%) |