Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.10(+1.92%) |
May 29, 2003 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.01(+0.19%) |
May 27, 2003 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.13(+2.56%) |
May 23, 2003 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.01(+0.20%) |
May 22, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.07(+1.40%) |
May 21, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.04(+0.81%) |
May 20, 2003 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | -0.01(-0.20%) |
May 19, 2003 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | -0.14(-2.74%) |
May 16, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.02(+0.39%) |
May 14, 2003 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | -0.02(-0.39%) |
May 13, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.03(-0.58%) |
May 12, 2003 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.10(+1.98%) |
May 09, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.06(+1.20%) |
May 08, 2003 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.05(-0.99%) |
May 07, 2003 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | -0.03(-0.59%) |
May 06, 2003 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.05(+1.00%) |
May 05, 2003 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | +0.02(+0.40%) |
May 02, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.10(+2.04%) |
May 01, 2003 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | -0.01(-0.20%) |
Apr 30, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.04(+0.82%) |
Apr 28, 2003 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.08(+1.67%) |
Apr 25, 2003 | 4.780 | 4.780 | 4.780 | 4.780 | 0 | -0.09(-1.85%) |
Apr 24, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | -0.05(-1.02%) |
Apr 23, 2003 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | +0.04(+0.82%) |
Apr 22, 2003 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.09(+1.88%) |
Apr 21, 2003 | 4.790 | 4.790 | 4.790 | 4.790 | 0 | +0.02(+0.42%) |
Apr 17, 2003 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.08(+1.71%) |
Apr 16, 2003 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | -0.02(-0.42%) |
Apr 15, 2003 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.05(+1.07%) |
Apr 14, 2003 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.07(+1.53%) |
Apr 11, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.04(+0.88%) |
Apr 09, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.04(-0.87%) |
Apr 08, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) |
Apr 07, 2003 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.02(+0.43%) |
Apr 04, 2003 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | -0.06(-1.28%) |
Apr 03, 2003 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | -0.01(-0.21%) |
Apr 02, 2003 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.11(+2.40%) |
Apr 01, 2003 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | +0.03(+0.66%) |
Mar 31, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.09(-1.94%) |
Mar 28, 2003 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | -0.02(-0.43%) |
Mar 27, 2003 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.08(+1.75%) |
Mar 24, 2003 | 4.580 | 4.580 | 4.580 | 4.580 | 0 | -0.16(-3.38%) |
Mar 21, 2003 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.09(+1.94%) |
Mar 20, 2003 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.04(+0.87%) |
Mar 19, 2003 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.03(-0.65%) |
Mar 18, 2003 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) |
Mar 17, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.19(+4.31%) |
Mar 14, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.20(+4.75%) |
Mar 12, 2003 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.01(+0.24%) |
Mar 11, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.02(-0.47%) |
Mar 10, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | -0.09(-2.09%) |
Mar 09, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | -0.01(-0.23%) |
Mar 05, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.01(+0.23%) |
Mar 04, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | -0.07(-1.60%) |