Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.182 | 5.182 | 5.182 | 5.182 | 607 | -0.16(-2.93%) |
May 29, 2003 | 5.207 | 5.338 | 5.141 | 5.338 | 1,094 | -0.07(-1.22%) |
May 28, 2003 | 5.404 | 5.404 | 5.404 | 5.404 | 0 | +0.00(+0.00%) |
May 23, 2003 | 5.404 | 5.404 | 5.404 | 5.404 | 0 | +0.00(+0.00%) |
May 22, 2003 | 5.149 | 5.404 | 5.149 | 5.404 | 1,823 | +0.06(+1.08%) |
May 21, 2003 | 5.347 | 5.347 | 5.149 | 5.347 | 1,580 | +0.00(+0.00%) |
May 20, 2003 | 5.388 | 5.388 | 5.347 | 5.347 | 1,215 | -0.06(-1.07%) |
May 19, 2003 | 5.404 | 5.404 | 5.404 | 5.404 | 0 | +0.00(+0.00%) |
May 16, 2003 | 5.404 | 5.404 | 5.404 | 5.404 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.404 | 5.404 | 5.404 | 5.404 | 0 | +0.00(+0.00%) |
May 14, 2003 | 5.404 | 5.404 | 5.404 | 5.404 | 2,431 | +0.08(+1.55%) |
May 13, 2003 | 5.215 | 5.322 | 5.215 | 5.322 | 2,674 | -0.15(-2.71%) |
May 12, 2003 | 5.264 | 5.470 | 5.215 | 5.470 | 3,647 | +0.11(+1.99%) |
May 09, 2003 | 5.363 | 5.363 | 5.363 | 5.363 | 1,215 | -0.02(-0.31%) |
May 08, 2003 | 5.380 | 5.380 | 5.380 | 5.380 | 243 | -0.10(-1.80%) |
May 07, 2003 | 5.322 | 5.478 | 5.322 | 5.478 | 364 | +0.09(+1.68%) |
May 06, 2003 | 5.388 | 5.388 | 5.388 | 5.388 | 1,094 | +0.10(+1.87%) |
May 05, 2003 | 5.289 | 5.289 | 5.289 | 5.289 | 121 | -0.10(-1.83%) |
May 02, 2003 | 5.388 | 5.388 | 5.388 | 5.388 | 1,215 | -0.04(-0.76%) |
May 01, 2003 | 5.347 | 5.429 | 5.347 | 5.429 | 1,215 | -0.08(-1.49%) |
Apr 30, 2003 | 5.478 | 5.511 | 5.478 | 5.511 | 1,094 | -0.07(-1.33%) |
Apr 29, 2003 | 5.478 | 5.585 | 5.371 | 5.585 | 4,255 | +0.16(+2.88%) |
Apr 28, 2003 | 5.371 | 5.429 | 5.371 | 5.429 | 851 | +0.04(+0.76%) |
Apr 25, 2003 | 5.338 | 5.388 | 5.256 | 5.388 | 2,431 | +0.10(+1.87%) |
Apr 24, 2003 | 5.289 | 5.289 | 5.289 | 5.289 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 5.503 | 5.503 | 5.289 | 5.289 | 3,160 | -0.04(-0.77%) |
Apr 22, 2003 | 5.330 | 5.330 | 5.330 | 5.330 | 121 | -0.14(-2.54%) |
Apr 21, 2003 | 5.469 | 5.469 | 5.469 | 5.469 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 5.469 | 5.469 | 5.469 | 5.469 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 5.207 | 5.469 | 5.133 | 5.469 | 3,647 | +0.15(+2.77%) |
Apr 15, 2003 | 5.404 | 5.404 | 5.322 | 5.322 | 1,580 | +0.00(+0.00%) |
Apr 14, 2003 | 5.322 | 5.322 | 5.322 | 5.322 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 5.322 | 5.322 | 5.322 | 5.322 | 243 | -0.02(-0.46%) |
Apr 10, 2003 | 5.347 | 5.347 | 5.347 | 5.347 | 364 | -0.10(-1.81%) |
Apr 09, 2003 | 5.445 | 5.445 | 5.445 | 5.445 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 5.445 | 5.445 | 5.445 | 5.445 | 1,823 | -0.05(-0.90%) |
Apr 07, 2003 | 5.495 | 5.495 | 5.495 | 5.495 | 851 | +0.00(+0.00%) |
Apr 04, 2003 | 5.495 | 5.495 | 5.495 | 5.495 | 121 | +0.00(+0.00%) |
Apr 03, 2003 | 5.495 | 5.495 | 5.429 | 5.495 | 5,713 | +0.03(+0.60%) |
Apr 02, 2003 | 5.544 | 5.544 | 5.347 | 5.462 | 5,835 | +0.16(+3.11%) |
Apr 01, 2003 | 5.264 | 5.297 | 5.240 | 5.297 | 729 | -0.19(-3.45%) |
Mar 31, 2003 | 5.338 | 5.486 | 5.116 | 5.486 | 1,945 | +0.18(+3.41%) |
Mar 28, 2003 | 5.297 | 5.306 | 5.297 | 5.306 | 486 | -0.21(-3.87%) |
Mar 27, 2003 | 4.976 | 5.577 | 4.976 | 5.519 | 2,553 | +0.54(+10.91%) |
Mar 26, 2003 | 4.976 | 4.976 | 4.976 | 4.976 | 48,628 | +0.04(+0.83%) |
Mar 25, 2003 | 4.935 | 4.935 | 4.935 | 4.935 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.985 | 4.985 | 4.935 | 4.935 | 243 | -0.04(-0.83%) |
Mar 21, 2003 | 4.976 | 4.976 | 4.976 | 4.976 | 607 | -0.02(-0.49%) |
Mar 20, 2003 | 5.001 | 5.001 | 5.001 | 5.001 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.935 | 5.141 | 4.754 | 5.001 | 85,100 | +0.16(+3.23%) |
Mar 18, 2003 | 4.935 | 5.083 | 4.845 | 4.845 | 1,094 | -0.13(-2.64%) |
Mar 17, 2003 | 5.199 | 5.199 | 4.820 | 4.976 | 3,525 | +0.02(+0.33%) |
Mar 14, 2003 | 4.976 | 5.215 | 4.960 | 4.960 | 413,344 | +0.02(+0.50%) |
Mar 13, 2003 | 5.051 | 5.051 | 4.935 | 4.935 | 3,160 | -0.01(-0.17%) |
Mar 12, 2003 | 5.116 | 5.116 | 4.944 | 4.944 | 607 | -0.19(-3.69%) |
Mar 11, 2003 | 5.125 | 5.141 | 5.026 | 5.133 | 2,188 | +0.03(+0.63%) |
Mar 10, 2003 | 4.952 | 5.190 | 4.952 | 5.101 | 3,525 | -0.08(-1.57%) |
Mar 07, 2003 | 5.182 | 5.182 | 5.182 | 5.182 | 729 | +0.07(+1.29%) |
Mar 06, 2003 | 5.051 | 5.223 | 5.026 | 5.116 | 2,917 | +0.05(+0.97%) |
Mar 05, 2003 | 5.083 | 5.256 | 5.059 | 5.067 | 3,404 | +0.02(+0.33%) |
Mar 04, 2003 | 5.026 | 5.133 | 5.026 | 5.051 | 486 | +0.11(+2.16%) |