Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.849 | 5.913 | 5.849 | 5.891 | 25,366 | +0.07(+1.23%) |
May 29, 2003 | 5.819 | 5.820 | 5.819 | 5.820 | 3,427 | +0.07(+1.29%) |
May 28, 2003 | 5.740 | 5.747 | 5.740 | 5.746 | 4,798 | +0.04(+0.61%) |
May 27, 2003 | 5.689 | 5.711 | 5.689 | 5.711 | 2,056 | +0.17(+3.03%) |
May 23, 2003 | 5.514 | 5.579 | 5.514 | 5.543 | 6,855 | -0.00(-0.03%) |
May 22, 2003 | 5.484 | 5.557 | 5.484 | 5.544 | 26,737 | +0.06(+1.09%) |
May 21, 2003 | 5.482 | 5.484 | 5.482 | 5.484 | 7,541 | +0.04(+0.67%) |
May 20, 2003 | 5.448 | 5.448 | 5.448 | 5.448 | 2,742 | -0.05(-0.93%) |
May 19, 2003 | 5.633 | 5.633 | 5.499 | 5.499 | 28,793 | -0.23(-4.05%) |
May 16, 2003 | 5.703 | 5.731 | 5.689 | 5.731 | 6,170 | -0.00(-0.03%) |
May 15, 2003 | 5.762 | 5.762 | 5.724 | 5.732 | 13,711 | +0.06(+1.03%) |
May 14, 2003 | 5.719 | 5.719 | 5.674 | 5.674 | 1,371 | -0.04(-0.74%) |
May 13, 2003 | 5.674 | 5.762 | 5.674 | 5.716 | 22,623 | +0.04(+0.75%) |
May 12, 2003 | 5.696 | 5.754 | 5.674 | 5.674 | 34,278 | +0.03(+0.54%) |
May 09, 2003 | 5.623 | 5.643 | 5.623 | 5.643 | 6,170 | +0.03(+0.55%) |
May 08, 2003 | 5.613 | 5.613 | 5.613 | 5.613 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.645 | 5.645 | 5.613 | 5.613 | 13,025 | -0.05(-0.95%) |
May 06, 2003 | 5.587 | 5.667 | 5.587 | 5.667 | 4,798 | +0.11(+1.97%) |
May 05, 2003 | 5.557 | 5.557 | 5.557 | 5.557 | 4,113 | +0.07(+1.33%) |
May 02, 2003 | 5.477 | 5.528 | 5.470 | 5.484 | 4,798 | +0.07(+1.35%) |
May 01, 2003 | 5.416 | 5.416 | 5.412 | 5.412 | 4,798 | -0.01(-0.13%) |
Apr 30, 2003 | 5.419 | 5.419 | 5.419 | 5.419 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.422 | 5.422 | 5.377 | 5.419 | 3,427 | +0.05(+0.98%) |
Apr 28, 2003 | 5.309 | 5.366 | 5.295 | 5.366 | 20,567 | +0.07(+1.38%) |
Apr 25, 2003 | 5.289 | 5.293 | 5.238 | 5.293 | 4,113 | -0.06(-1.12%) |
Apr 24, 2003 | 5.412 | 5.412 | 5.353 | 5.353 | 21,252 | -0.09(-1.58%) |
Apr 23, 2003 | 5.463 | 5.463 | 5.439 | 5.439 | 4,798 | +0.01(+0.11%) |
Apr 22, 2003 | 5.397 | 5.433 | 5.397 | 5.433 | 26,051 | +0.14(+2.62%) |
Apr 21, 2003 | 5.251 | 5.295 | 5.251 | 5.295 | 5,484 | +0.05(+0.97%) |
Apr 17, 2003 | 5.244 | 5.244 | 5.244 | 5.244 | 685 | +0.02(+0.45%) |
Apr 16, 2003 | 5.235 | 5.235 | 5.220 | 5.220 | 12,340 | +0.18(+3.59%) |
Apr 15, 2003 | 5.083 | 5.083 | 5.040 | 5.040 | 11,654 | -0.02(-0.43%) |
Apr 14, 2003 | 5.025 | 5.061 | 5.025 | 5.061 | 15,768 | +0.07(+1.46%) |
Apr 11, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 685 | +0.00(+0.00%) |
Apr 10, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 2,056 | -0.09(-1.87%) |
Apr 08, 2003 | 5.105 | 5.127 | 5.083 | 5.083 | 14,396 | -0.18(-3.44%) |
Apr 07, 2003 | 5.288 | 5.288 | 5.264 | 5.264 | 2,742 | +0.17(+3.26%) |
Apr 04, 2003 | 5.098 | 5.098 | 5.098 | 5.098 | 1,371 | -0.12(-2.35%) |
Apr 03, 2003 | 5.185 | 5.220 | 5.134 | 5.220 | 17,139 | +0.04(+0.68%) |
Apr 02, 2003 | 5.098 | 5.185 | 5.098 | 5.185 | 9,597 | +0.24(+4.87%) |
Apr 01, 2003 | 4.959 | 4.959 | 4.945 | 4.945 | 10,969 | +0.00(+0.00%) |
Mar 31, 2003 | 4.923 | 4.959 | 4.923 | 4.945 | 14,396 | -0.20(-3.97%) |
Mar 28, 2003 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.149 | 5.149 | 5.149 | 5.149 | 6,170 | -0.02(-0.42%) |
Mar 26, 2003 | 5.171 | 5.171 | 5.171 | 5.171 | 8,226 | -0.02(-0.42%) |
Mar 25, 2003 | 5.171 | 5.193 | 5.127 | 5.193 | 189,217 | +0.04(+0.71%) |
Mar 24, 2003 | 5.258 | 5.258 | 5.156 | 5.156 | 16,453 | -0.19(-3.55%) |
Mar 21, 2003 | 5.368 | 5.382 | 5.346 | 5.346 | 16,453 | +0.01(+0.14%) |
Mar 20, 2003 | 5.288 | 5.339 | 5.288 | 5.339 | 8,912 | +0.04(+0.69%) |
Mar 19, 2003 | 5.258 | 5.302 | 5.258 | 5.302 | 2,742 | +0.00(+0.00%) |
Mar 18, 2003 | 5.302 | 5.302 | 5.302 | 5.302 | 6,855 | +0.04(+0.83%) |
Mar 17, 2003 | 5.032 | 5.258 | 5.032 | 5.258 | 10,283 | +0.18(+3.59%) |
Mar 14, 2003 | 5.091 | 5.105 | 5.076 | 5.076 | 12,340 | +0.20(+4.19%) |
Mar 13, 2003 | 4.872 | 4.872 | 4.872 | 4.872 | 4,113 | +0.20(+4.34%) |
Mar 12, 2003 | 4.669 | 4.669 | 4.669 | 4.669 | 685 | -0.12(-2.41%) |
Mar 11, 2003 | 4.784 | 4.784 | 4.784 | 4.784 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.784 | 4.784 | 4.784 | 4.784 | 2,742 | -0.10(-2.09%) |
Mar 06, 2003 | 4.865 | 4.886 | 4.865 | 4.886 | 5,484 | -0.15(-3.04%) |
Mar 05, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |