Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 5.733 | 5.733 | 5.733 | 5.733 | 1,874 | +0.00(+0.00%) |
Feb 27, 2003 | 5.733 | 5.733 | 5.733 | 5.733 | 2,409 | +0.10(+1.72%) |
Feb 26, 2003 | 5.636 | 5.636 | 5.636 | 5.636 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 5.636 | 5.636 | 5.636 | 5.636 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 5.643 | 5.662 | 5.636 | 5.636 | 3,212 | +0.03(+0.53%) |
Feb 21, 2003 | 5.640 | 5.733 | 5.602 | 5.606 | 14,725 | -0.13(-2.21%) |
Feb 20, 2003 | 5.640 | 5.733 | 5.640 | 5.733 | 1,606 | +0.09(+1.66%) |
Feb 19, 2003 | 5.640 | 5.733 | 5.640 | 5.640 | 8,567 | -0.06(-0.98%) |
Feb 18, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 5.733 | 5.733 | 5.696 | 5.696 | 23,293 | +0.00(+0.00%) |
Feb 10, 2003 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | -0.04(-0.65%) |
Feb 07, 2003 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.04(+0.66%) |
Feb 06, 2003 | 5.733 | 5.733 | 5.696 | 5.696 | 12,048 | -0.02(-0.33%) |
Feb 05, 2003 | 5.733 | 5.733 | 5.655 | 5.714 | 83,268 | +0.00(+0.00%) |