Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 6.176 | 6.176 | 6.176 | 6.176 | 1,165 | -0.09(-1.37%) |
Feb 28, 2003 | 6.150 | 6.262 | 6.150 | 6.262 | 6,412 | +0.04(+0.69%) |
Feb 27, 2003 | 6.322 | 6.322 | 6.176 | 6.219 | 8,160 | -0.10(-1.63%) |
Feb 26, 2003 | 6.322 | 6.322 | 6.322 | 6.322 | 14,572 | +0.10(+1.63%) |
Feb 25, 2003 | 6.133 | 6.433 | 6.133 | 6.220 | 34,392 | +0.16(+2.72%) |
Feb 24, 2003 | 5.901 | 6.129 | 5.901 | 6.056 | 12,824 | +0.22(+3.82%) |
Feb 21, 2003 | 5.833 | 5.833 | 5.833 | 5.833 | 6,995 | +0.00(+0.00%) |
Feb 20, 2003 | 5.747 | 5.833 | 5.747 | 5.833 | 2,331 | +0.09(+1.55%) |
Feb 19, 2003 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 5.744 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 5.704 | 5.744 | 5.704 | 5.744 | 2,331 | -0.00(-0.06%) |
Feb 13, 2003 | 5.744 | 5.747 | 5.744 | 5.747 | 1,748 | -0.06(-1.03%) |
Feb 12, 2003 | 5.807 | 5.807 | 5.807 | 5.807 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 5.807 | 5.807 | 5.807 | 5.807 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 5.707 | 5.807 | 5.707 | 5.807 | 4,080 | -0.01(-0.15%) |
Feb 07, 2003 | 5.704 | 5.829 | 5.704 | 5.816 | 4,080 | +0.07(+1.19%) |
Feb 06, 2003 | 5.833 | 5.833 | 5.747 | 5.747 | 13,990 | -0.08(-1.38%) |
Feb 05, 2003 | 5.747 | 5.828 | 5.747 | 5.828 | 5,829 | +0.12(+2.17%) |
Feb 04, 2003 | 5.704 | 5.704 | 5.704 | 5.704 | 582 | +0.00(+0.00%) |