Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.527 | 6.527 | 6.433 | 6.433 | 3,497 | -0.09(-1.45%) |
May 29, 2003 | 6.522 | 6.527 | 6.522 | 6.527 | 6,995 | +0.10(+1.60%) |
May 28, 2003 | 6.476 | 6.545 | 6.425 | 6.425 | 9,909 | +0.03(+0.40%) |
May 27, 2003 | 6.413 | 6.519 | 6.399 | 6.399 | 9,326 | -0.09(-1.45%) |
May 23, 2003 | 6.493 | 6.493 | 6.493 | 6.493 | 4,663 | +0.00(+0.00%) |
May 22, 2003 | 6.390 | 6.493 | 6.389 | 6.493 | 11,658 | +0.08(+1.20%) |
May 21, 2003 | 6.527 | 6.527 | 6.416 | 6.416 | 9,909 | -0.11(-1.63%) |
May 20, 2003 | 6.551 | 6.551 | 6.485 | 6.522 | 9,909 | -0.13(-1.88%) |
May 19, 2003 | 6.485 | 6.648 | 6.413 | 6.648 | 9,909 | +0.15(+2.24%) |
May 16, 2003 | 6.656 | 6.733 | 6.349 | 6.502 | 18,070 | -0.17(-2.57%) |
May 15, 2003 | 6.467 | 6.682 | 6.239 | 6.673 | 16,904 | +0.15(+2.23%) |
May 14, 2003 | 6.579 | 6.579 | 6.049 | 6.527 | 36,141 | +0.32(+5.11%) |
May 13, 2003 | 6.047 | 6.210 | 6.047 | 6.210 | 2,331 | +0.12(+1.97%) |
May 12, 2003 | 5.970 | 6.090 | 5.970 | 6.090 | 1,748 | +0.04(+0.71%) |
May 09, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 0 | +0.00(+0.00%) |
May 08, 2003 | 6.090 | 6.090 | 6.047 | 6.047 | 2,914 | +0.03(+0.43%) |
May 07, 2003 | 6.021 | 6.047 | 6.021 | 6.021 | 19,819 | -0.02(-0.28%) |
May 06, 2003 | 6.039 | 6.039 | 6.039 | 6.039 | 582 | +0.05(+0.77%) |
May 05, 2003 | 5.992 | 5.992 | 5.992 | 5.992 | 582 | -0.04(-0.71%) |
May 02, 2003 | 5.953 | 6.035 | 5.953 | 6.035 | 2,331 | +0.03(+0.51%) |
May 01, 2003 | 6.004 | 6.004 | 6.004 | 6.004 | 582 | +0.02(+0.29%) |
Apr 30, 2003 | 6.047 | 6.047 | 5.970 | 5.987 | 18,653 | +0.00(+0.00%) |
Apr 29, 2003 | 5.927 | 5.987 | 5.918 | 5.987 | 4,080 | -0.02(-0.29%) |
Apr 28, 2003 | 6.004 | 6.004 | 6.004 | 6.004 | 4,080 | +0.09(+1.45%) |
Apr 25, 2003 | 5.961 | 5.961 | 5.918 | 5.918 | 2,914 | -0.00(-0.06%) |
Apr 24, 2003 | 5.922 | 5.922 | 5.922 | 5.922 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 6.047 | 6.047 | 5.922 | 5.922 | 10,492 | -0.08(-1.37%) |
Apr 22, 2003 | 5.944 | 6.004 | 5.944 | 6.004 | 4,080 | +0.06(+1.01%) |
Apr 21, 2003 | 5.944 | 5.944 | 5.944 | 5.944 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 6.004 | 6.004 | 5.936 | 5.944 | 54,794 | -0.06(-1.00%) |
Apr 16, 2003 | 6.004 | 6.004 | 6.004 | 6.004 | 3,497 | +0.00(+0.00%) |
Apr 15, 2003 | 6.004 | 6.004 | 6.004 | 6.004 | 2,914 | +0.00(+0.00%) |
Apr 14, 2003 | 6.090 | 6.090 | 6.004 | 6.004 | 6,995 | -0.04(-0.71%) |
Apr 11, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 1,165 | +0.00(+0.00%) |
Apr 10, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 6,412 | -0.04(-0.70%) |
Apr 09, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 6,995 | +0.00(+0.00%) |
Apr 08, 2003 | 6.056 | 6.090 | 6.047 | 6.090 | 27,397 | +0.04(+0.71%) |
Apr 07, 2003 | 6.047 | 6.047 | 6.047 | 6.047 | 582 | +0.03(+0.43%) |
Apr 04, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 5.850 | 6.021 | 5.833 | 6.021 | 2,914 | +0.17(+2.93%) |
Apr 02, 2003 | 6.004 | 6.021 | 5.750 | 5.850 | 4,663 | +0.03(+0.44%) |
Apr 01, 2003 | 5.824 | 5.824 | 5.824 | 5.824 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 5.756 | 5.824 | 5.756 | 5.824 | 22,733 | +0.07(+1.19%) |
Mar 28, 2003 | 5.756 | 5.756 | 5.756 | 5.756 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 5.756 | 5.756 | 5.756 | 5.756 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 5.756 | 5.756 | 5.756 | 5.756 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 5.756 | 5.756 | 5.756 | 5.756 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 5.756 | 5.756 | 5.756 | 5.756 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 5.756 | 5.756 | 5.756 | 5.756 | 582 | -0.09(-1.47%) |
Mar 20, 2003 | 5.661 | 5.841 | 5.661 | 5.841 | 16,321 | -0.25(-4.08%) |
Mar 19, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 1,165 | +0.00(+0.00%) |
Mar 18, 2003 | 6.090 | 6.090 | 6.090 | 6.090 | 1,165 | +0.06(+0.97%) |
Mar 17, 2003 | 6.117 | 6.117 | 6.032 | 6.032 | 5,246 | -0.09(-1.40%) |
Mar 14, 2003 | 6.176 | 6.176 | 6.021 | 6.117 | 6,995 | -0.14(-2.30%) |
Mar 13, 2003 | 6.262 | 6.262 | 6.262 | 6.262 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 6.262 | 6.262 | 6.262 | 6.262 | 582 | +0.30(+5.04%) |
Mar 11, 2003 | 6.004 | 6.262 | 5.961 | 5.961 | 1,748 | -0.30(-4.79%) |
Mar 10, 2003 | 6.176 | 6.262 | 6.176 | 6.262 | 8,743 | +0.17(+2.82%) |
Mar 07, 2003 | 6.004 | 6.090 | 6.004 | 6.090 | 4,080 | +0.09(+1.43%) |
Mar 06, 2003 | 6.004 | 6.004 | 6.004 | 6.004 | 1,748 | -0.07(-1.13%) |
Mar 05, 2003 | 6.090 | 6.107 | 6.073 | 6.073 | 8,160 | -0.06(-0.98%) |
Mar 04, 2003 | 6.133 | 6.133 | 6.133 | 6.133 | 582 | -0.04(-0.69%) |