Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | +0.00(+0.00%) |
May 29, 2003 | 4.960 | 5.051 | 4.960 | 4.978 | 2,721 | +0.05(+1.11%) |
May 28, 2003 | 4.923 | 4.923 | 4.923 | 4.923 | 1,633 | -0.03(-0.66%) |
May 27, 2003 | 4.960 | 4.960 | 4.897 | 4.956 | 11,432 | -0.00(-0.07%) |
May 23, 2003 | 4.963 | 4.967 | 4.952 | 4.960 | 4,355 | -0.09(-1.82%) |
May 22, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 1,088 | +0.00(+0.00%) |
May 21, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
May 20, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
May 19, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 816 | -0.02(-0.36%) |
May 16, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 544 | +0.04(+0.73%) |
May 15, 2003 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
May 13, 2003 | 5.033 | 5.033 | 5.033 | 5.033 | 8,165 | +0.07(+1.41%) |
May 12, 2003 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
May 09, 2003 | 4.963 | 4.963 | 4.963 | 4.963 | 1,360 | +0.00(+0.00%) |
May 08, 2003 | 5.033 | 5.033 | 4.963 | 4.963 | 1,360 | +0.00(+0.00%) |
May 07, 2003 | 5.088 | 5.088 | 4.963 | 4.963 | 12,521 | -0.12(-2.45%) |
May 06, 2003 | 5.070 | 5.088 | 5.070 | 5.088 | 1,088 | +0.01(+0.22%) |
May 05, 2003 | 5.085 | 5.085 | 5.077 | 5.077 | 544 | -0.03(-0.58%) |
May 02, 2003 | 5.088 | 5.107 | 5.088 | 5.107 | 70,498 | +0.03(+0.65%) |
May 01, 2003 | 5.051 | 5.074 | 5.051 | 5.074 | 2,994 | +0.03(+0.51%) |
Apr 30, 2003 | 5.051 | 5.051 | 4.978 | 5.048 | 16,059 | +0.07(+1.40%) |
Apr 29, 2003 | 4.982 | 4.982 | 4.978 | 4.978 | 1,088 | -0.07(-1.45%) |
Apr 28, 2003 | 5.044 | 5.051 | 5.044 | 5.051 | 1,088 | +0.06(+1.18%) |
Apr 25, 2003 | 5.040 | 5.051 | 4.993 | 4.993 | 3,538 | -0.08(-1.52%) |
Apr 24, 2003 | 5.088 | 5.088 | 5.070 | 5.070 | 816 | -0.12(-2.40%) |
Apr 23, 2003 | 5.154 | 5.195 | 5.140 | 5.195 | 2,449 | -0.13(-2.42%) |
Apr 22, 2003 | 5.323 | 5.323 | 5.323 | 5.323 | 1,905 | +0.25(+4.92%) |
Apr 21, 2003 | 5.070 | 5.228 | 5.070 | 5.074 | 2,994 | -0.07(-1.36%) |
Apr 17, 2003 | 5.143 | 5.143 | 5.143 | 5.143 | 272 | +0.01(+0.14%) |
Apr 16, 2003 | 5.121 | 5.136 | 5.121 | 5.136 | 1,905 | -0.19(-3.52%) |
Apr 15, 2003 | 5.323 | 5.323 | 5.323 | 5.323 | 544 | +0.20(+3.95%) |
Apr 14, 2003 | 5.290 | 5.290 | 5.121 | 5.121 | 1,088 | -0.20(-3.73%) |
Apr 11, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 5.323 | 5.323 | 5.004 | 5.320 | 2,449 | +0.36(+7.18%) |
Apr 09, 2003 | 5.309 | 5.327 | 4.857 | 4.963 | 16,059 | -0.16(-3.15%) |
Apr 08, 2003 | 5.015 | 5.220 | 5.015 | 5.125 | 3,266 | +0.09(+1.82%) |
Apr 07, 2003 | 5.007 | 5.140 | 5.007 | 5.033 | 21,775 | -0.07(-1.44%) |
Apr 04, 2003 | 5.121 | 5.121 | 5.081 | 5.107 | 3,266 | -0.01(-0.29%) |
Apr 03, 2003 | 5.107 | 5.121 | 5.107 | 5.121 | 1,088 | +0.01(+0.29%) |
Apr 02, 2003 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 5.044 | 5.107 | 4.960 | 5.107 | 2,177 | +0.04(+0.72%) |
Mar 31, 2003 | 5.125 | 5.125 | 5.070 | 5.070 | 2,721 | -0.11(-2.13%) |
Mar 28, 2003 | 5.004 | 5.180 | 5.004 | 5.180 | 33,207 | +0.18(+3.52%) |
Mar 27, 2003 | 4.996 | 5.004 | 4.978 | 5.004 | 6,260 | +0.13(+2.64%) |
Mar 26, 2003 | 4.989 | 4.989 | 4.875 | 4.875 | 2,994 | -0.18(-3.49%) |
Mar 25, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 5.004 | 5.051 | 5.004 | 5.051 | 17,692 | +0.01(+0.29%) |
Mar 20, 2003 | 4.956 | 5.037 | 4.956 | 5.037 | 816 | +0.01(+0.22%) |
Mar 19, 2003 | 4.949 | 5.026 | 4.949 | 5.026 | 3,810 | -0.03(-0.51%) |
Mar 18, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 5.051 | 5.051 | 5.051 | 5.051 | 2,177 | +0.00(+0.07%) |
Mar 14, 2003 | 5.048 | 5.048 | 5.000 | 5.048 | 2,449 | +0.05(+1.03%) |
Mar 13, 2003 | 5.051 | 5.051 | 4.996 | 4.996 | 6,260 | -0.05(-0.95%) |
Mar 12, 2003 | 4.996 | 5.044 | 4.996 | 5.044 | 5,443 | +0.00(+0.07%) |
Mar 11, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 816 | +0.01(+0.22%) |
Mar 07, 2003 | 4.996 | 5.051 | 4.996 | 5.029 | 1,088 | +0.01(+0.29%) |
Mar 06, 2003 | 5.015 | 5.015 | 5.015 | 5.015 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 5.015 | 5.015 | 5.015 | 5.015 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.015 | 5.015 | 5.015 | 5.015 | 0 | +0.00(+0.00%) |