Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.868 | 4.868 | 4.681 | 4.860 | 4,930 | +0.17(+3.63%) |
May 29, 2003 | 4.689 | 4.689 | 4.689 | 4.689 | 123 | -0.02(-0.52%) |
May 28, 2003 | 4.714 | 4.714 | 4.714 | 4.714 | 246 | -0.15(-3.17%) |
May 27, 2003 | 4.868 | 4.868 | 4.868 | 4.868 | 5,300 | +0.00(+0.00%) |
May 23, 2003 | 4.868 | 4.908 | 4.851 | 4.868 | 5,546 | +0.20(+4.35%) |
May 22, 2003 | 4.722 | 4.868 | 4.462 | 4.665 | 13,065 | +0.00(+0.00%) |
May 21, 2003 | 4.527 | 4.665 | 4.527 | 4.665 | 3,697 | +0.28(+6.48%) |
May 20, 2003 | 4.454 | 4.527 | 4.340 | 4.381 | 11,340 | +0.02(+0.37%) |
May 19, 2003 | 4.389 | 4.462 | 4.357 | 4.365 | 1,232 | +0.11(+2.48%) |
May 16, 2003 | 4.259 | 4.259 | 4.259 | 4.259 | 5,546 | -0.06(-1.50%) |
May 15, 2003 | 4.324 | 4.324 | 4.324 | 4.324 | 246 | +0.00(+0.00%) |
May 14, 2003 | 4.324 | 4.324 | 4.324 | 4.324 | 0 | +0.00(+0.00%) |
May 13, 2003 | 4.324 | 4.324 | 4.324 | 4.324 | 616 | +0.02(+0.57%) |
May 12, 2003 | 4.235 | 4.300 | 4.235 | 4.300 | 9,244 | +0.04(+0.95%) |
May 09, 2003 | 4.259 | 4.292 | 4.259 | 4.259 | 3,821 | -0.17(-3.85%) |
May 08, 2003 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
May 07, 2003 | 4.235 | 4.430 | 4.235 | 4.430 | 3,328 | +0.18(+4.20%) |
May 06, 2003 | 4.251 | 4.251 | 4.251 | 4.251 | 0 | +0.00(+0.00%) |
May 05, 2003 | 4.275 | 4.324 | 4.251 | 4.251 | 3,451 | -0.04(-0.95%) |
May 02, 2003 | 4.259 | 4.454 | 4.227 | 4.292 | 3,821 | +0.10(+2.32%) |
May 01, 2003 | 4.219 | 4.219 | 4.194 | 4.194 | 246 | -0.06(-1.52%) |
Apr 30, 2003 | 4.219 | 4.259 | 4.219 | 4.259 | 20,215 | -0.00(-0.10%) |
Apr 29, 2003 | 4.170 | 4.300 | 4.170 | 4.263 | 1,602 | +0.13(+3.04%) |
Apr 28, 2003 | 4.138 | 4.186 | 4.056 | 4.138 | 6,779 | -0.06(-1.35%) |
Apr 25, 2003 | 4.211 | 4.251 | 4.056 | 4.194 | 8,628 | -0.02(-0.58%) |
Apr 24, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 2,588 | -0.02(-0.57%) |
Apr 23, 2003 | 4.138 | 4.243 | 4.138 | 4.243 | 2,095 | +0.06(+1.55%) |
Apr 22, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 1,848 | -0.01(-0.19%) |
Apr 21, 2003 | 4.202 | 4.202 | 4.186 | 4.186 | 1,479 | +0.00(+0.00%) |
Apr 17, 2003 | 4.186 | 4.186 | 4.186 | 4.186 | 862 | -0.11(-2.64%) |
Apr 16, 2003 | 4.235 | 4.300 | 4.219 | 4.300 | 3,081 | +0.12(+2.91%) |
Apr 15, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 2,095 | +0.00(+0.00%) |
Apr 14, 2003 | 4.259 | 4.259 | 4.178 | 4.178 | 1,602 | -0.08(-1.81%) |
Apr 11, 2003 | 4.138 | 4.255 | 4.138 | 4.255 | 4,807 | +0.09(+2.24%) |
Apr 10, 2003 | 4.235 | 4.235 | 4.162 | 4.162 | 6,039 | -0.02(-0.39%) |
Apr 09, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 4.219 | 4.219 | 4.178 | 4.178 | 2,711 | -0.04(-0.96%) |
Apr 07, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 2,588 | +0.00(+0.00%) |
Apr 04, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 3,574 | +0.02(+0.39%) |
Apr 03, 2003 | 4.202 | 4.202 | 4.202 | 4.202 | 1,109 | -0.02(-0.38%) |
Apr 02, 2003 | 4.259 | 4.316 | 4.219 | 4.219 | 8,505 | +0.00(+0.00%) |
Apr 01, 2003 | 4.235 | 4.235 | 4.219 | 4.219 | 493 | +0.01(+0.19%) |
Mar 31, 2003 | 4.259 | 4.259 | 4.105 | 4.211 | 36,978 | -0.09(-2.08%) |
Mar 28, 2003 | 4.089 | 4.300 | 4.089 | 4.300 | 9,491 | +0.24(+6.00%) |
Mar 27, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 1,355 | +0.00(+0.00%) |
Mar 26, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 2,588 | +0.00(+0.00%) |
Mar 25, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 4.064 | 4.064 | 4.056 | 4.056 | 3,328 | -0.00(-0.10%) |
Mar 20, 2003 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 4.056 | 4.081 | 4.056 | 4.060 | 8,505 | +0.00(+0.10%) |
Mar 18, 2003 | 4.056 | 4.057 | 4.056 | 4.056 | 1,479 | -0.03(-0.79%) |
Mar 17, 2003 | 4.089 | 4.089 | 4.064 | 4.089 | 4,683 | +0.03(+0.80%) |
Mar 14, 2003 | 4.064 | 4.097 | 4.056 | 4.056 | 65,329 | +0.00(+0.00%) |
Mar 13, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 4.073 | 4.073 | 4.056 | 4.056 | 3,081 | -0.09(-2.15%) |
Mar 07, 2003 | 4.081 | 4.146 | 4.081 | 4.146 | 739 | +0.05(+1.19%) |
Mar 06, 2003 | 4.081 | 4.178 | 4.016 | 4.097 | 13,312 | -0.11(-2.70%) |
Mar 05, 2003 | 4.056 | 4.211 | 4.056 | 4.211 | 4,067 | +0.00(+0.00%) |
Mar 04, 2003 | 4.121 | 4.211 | 4.121 | 4.211 | 2,341 | +0.09(+2.17%) |