Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.13(+2.13%) |
May 29, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.12(+2.01%) |
May 28, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.05(+0.84%) |
May 27, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.26(+4.59%) |
May 23, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | -0.01(-0.18%) |
May 22, 2003 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.12(+2.16%) |
May 21, 2003 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) |
May 20, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.01(+0.18%) |
May 19, 2003 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | -0.23(-3.99%) |
May 16, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | -0.07(-1.20%) |
May 15, 2003 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.07(+1.21%) |
May 14, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | -0.03(-0.52%) |
May 13, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.03(-0.51%) |
May 12, 2003 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.09(+1.57%) |
May 09, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.19(+3.42%) |
May 08, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.42%) |
May 07, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | -0.10(-1.75%) |
May 06, 2003 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.06(+1.06%) |
May 05, 2003 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.04(+0.71%) |
May 02, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.15(+2.74%) |
May 01, 2003 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.02(+0.37%) |
Apr 30, 2003 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | -0.03(-0.55%) |
Apr 29, 2003 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.12(+2.23%) |
Apr 28, 2003 | 5.370 | 5.370 | 5.370 | 5.370 | 0 | +0.13(+2.48%) |
Apr 25, 2003 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | -0.22(-4.03%) |
Apr 24, 2003 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | -0.08(-1.44%) |
Apr 23, 2003 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.07(+1.28%) |
Apr 22, 2003 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.13(+2.43%) |
Apr 21, 2003 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.05(+0.95%) |
Apr 17, 2003 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.16(+3.12%) |
Apr 16, 2003 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.15(+3.01%) |
Apr 15, 2003 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | +0.03(+0.61%) |
Apr 14, 2003 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.09(+1.85%) |
Apr 11, 2003 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | -0.05(-1.02%) |
Apr 10, 2003 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.03(+0.61%) |
Apr 09, 2003 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | -0.08(-1.61%) |
Apr 08, 2003 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | -0.15(-2.94%) |
Apr 07, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.08(+1.59%) |
Apr 04, 2003 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | -0.08(-1.57%) |
Apr 03, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.01(-0.20%) |
Apr 02, 2003 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.25(+5.13%) |
Apr 01, 2003 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.06(+1.25%) |
Mar 31, 2003 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | -0.21(-4.18%) |
Mar 28, 2003 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | -0.09(-1.76%) |
Mar 27, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.03(-0.58%) |
Mar 26, 2003 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | -0.04(-0.77%) |
Mar 25, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 0 | +0.05(+0.97%) |
Mar 24, 2003 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.23(-4.29%) |
Mar 21, 2003 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | +0.11(+2.10%) |
Mar 20, 2003 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.03(+0.57%) |
Mar 19, 2003 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | -0.05(-0.95%) |
Mar 18, 2003 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.11(+2.13%) |
Mar 17, 2003 | 5.160 | 5.160 | 5.160 | 5.160 | 0 | +0.24(+4.88%) |
Mar 14, 2003 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.03(-0.61%) |
Mar 13, 2003 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.29(+6.22%) |
Mar 12, 2003 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.06(+1.30%) |
Mar 11, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.11(-2.34%) |
Mar 07, 2003 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) |
Mar 06, 2003 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | -0.02(-0.42%) |
Mar 05, 2003 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.02(+0.42%) |
Mar 04, 2003 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | -0.09(-1.86%) |