Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.851 | 5.915 | 5.851 | 5.893 | 25,359 | +0.07(+1.23%) |
May 29, 2003 | 5.820 | 5.821 | 5.820 | 5.821 | 3,426 | +0.07(+1.29%) |
May 28, 2003 | 5.741 | 5.749 | 5.741 | 5.747 | 4,797 | +0.04(+0.61%) |
May 27, 2003 | 5.690 | 5.712 | 5.690 | 5.712 | 2,056 | +0.17(+3.03%) |
May 23, 2003 | 5.515 | 5.581 | 5.515 | 5.544 | 6,853 | -0.00(-0.03%) |
May 22, 2003 | 5.486 | 5.559 | 5.486 | 5.546 | 26,730 | +0.06(+1.09%) |
May 21, 2003 | 5.483 | 5.486 | 5.483 | 5.486 | 7,539 | +0.04(+0.67%) |
May 20, 2003 | 5.449 | 5.449 | 5.449 | 5.449 | 2,741 | -0.05(-0.93%) |
May 19, 2003 | 5.635 | 5.635 | 5.501 | 5.501 | 28,786 | -0.23(-4.05%) |
May 16, 2003 | 5.705 | 5.732 | 5.690 | 5.732 | 6,168 | -0.00(-0.03%) |
May 15, 2003 | 5.763 | 5.763 | 5.725 | 5.734 | 13,707 | +0.06(+1.03%) |
May 14, 2003 | 5.721 | 5.721 | 5.676 | 5.676 | 1,370 | -0.04(-0.74%) |
May 13, 2003 | 5.676 | 5.763 | 5.676 | 5.718 | 22,617 | +0.04(+0.75%) |
May 12, 2003 | 5.697 | 5.756 | 5.676 | 5.676 | 34,269 | +0.03(+0.54%) |
May 09, 2003 | 5.625 | 5.645 | 5.625 | 5.645 | 6,168 | +0.03(+0.55%) |
May 08, 2003 | 5.614 | 5.614 | 5.614 | 5.614 | 0 | +0.00(+0.00%) |
May 07, 2003 | 5.646 | 5.646 | 5.614 | 5.614 | 13,022 | -0.05(-0.95%) |
May 06, 2003 | 5.588 | 5.668 | 5.588 | 5.668 | 4,797 | +0.11(+1.97%) |
May 05, 2003 | 5.559 | 5.559 | 5.559 | 5.559 | 4,112 | +0.07(+1.33%) |
May 02, 2003 | 5.479 | 5.530 | 5.471 | 5.486 | 4,797 | +0.07(+1.35%) |
May 01, 2003 | 5.417 | 5.417 | 5.413 | 5.413 | 4,797 | -0.01(-0.13%) |
Apr 30, 2003 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 5.423 | 5.423 | 5.378 | 5.420 | 3,426 | +0.05(+0.98%) |
Apr 28, 2003 | 5.311 | 5.368 | 5.296 | 5.368 | 20,561 | +0.07(+1.38%) |
Apr 25, 2003 | 5.290 | 5.295 | 5.239 | 5.295 | 4,112 | -0.06(-1.12%) |
Apr 24, 2003 | 5.413 | 5.413 | 5.355 | 5.355 | 21,247 | -0.09(-1.58%) |
Apr 23, 2003 | 5.464 | 5.464 | 5.441 | 5.441 | 4,797 | +0.01(+0.11%) |
Apr 22, 2003 | 5.398 | 5.435 | 5.398 | 5.435 | 26,044 | +0.14(+2.62%) |
Apr 21, 2003 | 5.252 | 5.296 | 5.252 | 5.296 | 5,483 | +0.05(+0.97%) |
Apr 17, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 685 | +0.02(+0.45%) |
Apr 16, 2003 | 5.236 | 5.236 | 5.222 | 5.222 | 12,337 | +0.18(+3.59%) |
Apr 15, 2003 | 5.085 | 5.085 | 5.041 | 5.041 | 11,651 | -0.02(-0.43%) |
Apr 14, 2003 | 5.026 | 5.063 | 5.026 | 5.063 | 15,763 | +0.07(+1.46%) |
Apr 11, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 685 | +0.00(+0.00%) |
Apr 10, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 2,056 | -0.09(-1.87%) |
Apr 08, 2003 | 5.107 | 5.128 | 5.085 | 5.085 | 14,393 | -0.18(-3.44%) |
Apr 07, 2003 | 5.289 | 5.289 | 5.266 | 5.266 | 2,741 | +0.17(+3.26%) |
Apr 04, 2003 | 5.099 | 5.099 | 5.099 | 5.099 | 1,370 | -0.12(-2.35%) |
Apr 03, 2003 | 5.187 | 5.222 | 5.136 | 5.222 | 17,134 | +0.04(+0.68%) |
Apr 02, 2003 | 5.099 | 5.187 | 5.099 | 5.187 | 9,595 | +0.24(+4.87%) |
Apr 01, 2003 | 4.961 | 4.961 | 4.946 | 4.946 | 10,966 | +0.00(+0.00%) |
Mar 31, 2003 | 4.924 | 4.961 | 4.924 | 4.946 | 14,393 | -0.20(-3.97%) |
Mar 28, 2003 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.150 | 5.150 | 5.150 | 5.150 | 6,168 | -0.02(-0.42%) |
Mar 26, 2003 | 5.172 | 5.172 | 5.172 | 5.172 | 8,224 | -0.02(-0.42%) |
Mar 25, 2003 | 5.172 | 5.194 | 5.128 | 5.194 | 189,167 | +0.04(+0.71%) |
Mar 24, 2003 | 5.260 | 5.260 | 5.158 | 5.158 | 16,449 | -0.19(-3.55%) |
Mar 21, 2003 | 5.369 | 5.384 | 5.347 | 5.347 | 16,449 | +0.01(+0.14%) |
Mar 20, 2003 | 5.289 | 5.340 | 5.289 | 5.340 | 8,910 | +0.04(+0.69%) |
Mar 19, 2003 | 5.260 | 5.304 | 5.260 | 5.304 | 2,741 | +0.00(+0.00%) |
Mar 18, 2003 | 5.304 | 5.304 | 5.304 | 5.304 | 6,853 | +0.04(+0.83%) |
Mar 17, 2003 | 5.034 | 5.260 | 5.034 | 5.260 | 10,280 | +0.18(+3.59%) |
Mar 14, 2003 | 5.092 | 5.107 | 5.077 | 5.077 | 12,337 | +0.20(+4.19%) |
Mar 13, 2003 | 4.873 | 4.873 | 4.873 | 4.873 | 4,112 | +0.20(+4.34%) |
Mar 12, 2003 | 4.670 | 4.670 | 4.670 | 4.670 | 685 | -0.12(-2.41%) |
Mar 11, 2003 | 4.786 | 4.786 | 4.786 | 4.786 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.786 | 4.786 | 4.786 | 4.786 | 2,741 | -0.10(-2.09%) |
Mar 06, 2003 | 4.866 | 4.888 | 4.866 | 4.888 | 5,483 | -0.15(-3.04%) |
Mar 05, 2003 | 5.041 | 5.041 | 5.041 | 5.041 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 5.041 | 5.041 | 5.041 | 5.041 | 0 | +0.00(+0.00%) |