Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.781 | 6.781 | 6.781 | 6.781 | 0 | +0.02(+0.31%) |
May 29, 2003 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | +0.04(+0.63%) |
May 28, 2003 | 6.718 | 6.718 | 6.718 | 6.718 | 0 | +0.12(+1.81%) |
May 27, 2003 | 6.598 | 6.598 | 6.598 | 6.598 | 0 | +0.07(+1.08%) |
May 23, 2003 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.11(+1.64%) |
May 22, 2003 | 6.422 | 6.422 | 6.422 | 6.422 | 0 | +0.06(+1.00%) |
May 20, 2003 | 6.359 | 6.359 | 6.359 | 6.359 | 0 | +0.01(+0.11%) |
May 19, 2003 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | -0.08(-1.20%) |
May 16, 2003 | 6.429 | 6.429 | 6.429 | 6.429 | 0 | -0.05(-0.76%) |
May 15, 2003 | 6.479 | 6.479 | 6.479 | 6.479 | 0 | -0.04(-0.54%) |
May 14, 2003 | 6.514 | 6.514 | 6.514 | 6.514 | 0 | -0.01(-0.22%) |
May 13, 2003 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | -0.01(-0.22%) |
May 12, 2003 | 6.542 | 6.542 | 6.542 | 6.542 | 0 | +0.06(+0.98%) |
May 09, 2003 | 6.479 | 6.479 | 6.479 | 6.479 | 0 | +0.04(+0.55%) |
May 08, 2003 | 6.443 | 6.443 | 6.443 | 6.443 | 0 | -0.01(-0.22%) |
May 07, 2003 | 6.457 | 6.457 | 6.457 | 6.457 | 0 | +0.06(+0.88%) |
May 06, 2003 | 6.401 | 6.401 | 6.401 | 6.401 | 0 | -0.01(-0.11%) |
May 05, 2003 | 6.408 | 6.408 | 6.408 | 6.408 | 0 | +0.06(+0.89%) |
May 02, 2003 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.03(+0.44%) |
May 01, 2003 | 6.324 | 6.324 | 6.324 | 6.324 | 0 | +0.01(+0.11%) |
Apr 30, 2003 | 6.317 | 6.317 | 6.317 | 6.317 | 0 | +0.07(+1.13%) |
Apr 29, 2003 | 6.246 | 6.246 | 6.246 | 6.246 | 0 | +0.14(+2.30%) |
Apr 28, 2003 | 6.106 | 6.106 | 6.106 | 6.106 | 0 | -0.01(-0.12%) |
Apr 25, 2003 | 6.113 | 6.113 | 6.113 | 6.113 | 0 | -0.06(-0.91%) |
Apr 24, 2003 | 6.169 | 6.169 | 6.169 | 6.169 | 0 | -0.06(-0.90%) |
Apr 23, 2003 | 6.225 | 6.225 | 6.225 | 6.225 | 0 | +0.01(+0.23%) |
Apr 22, 2003 | 6.211 | 6.211 | 6.211 | 6.211 | 0 | -0.06(-0.90%) |
Apr 21, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.06(+0.91%) |
Apr 17, 2003 | 6.211 | 6.211 | 6.211 | 6.211 | 0 | +0.01(+0.23%) |
Apr 16, 2003 | 6.197 | 6.197 | 6.197 | 6.197 | 0 | +0.08(+1.26%) |
Apr 15, 2003 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.07(+1.16%) |
Apr 14, 2003 | 6.049 | 6.049 | 6.049 | 6.049 | 0 | +0.06(+1.06%) |
Apr 11, 2003 | 5.986 | 5.986 | 5.986 | 5.986 | 0 | +0.04(+0.59%) |
Apr 10, 2003 | 5.951 | 5.951 | 5.951 | 5.951 | 0 | -0.01(-0.12%) |
Apr 09, 2003 | 5.958 | 5.958 | 5.958 | 5.958 | 0 | +0.01(+0.24%) |
Apr 08, 2003 | 5.944 | 5.944 | 5.944 | 5.944 | 0 | -0.01(-0.12%) |
Apr 07, 2003 | 5.951 | 5.951 | 5.951 | 5.951 | 0 | +0.12(+2.05%) |
Apr 04, 2003 | 5.831 | 5.831 | 5.831 | 5.831 | 0 | +0.09(+1.59%) |
Apr 03, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.06(+1.12%) |
Apr 02, 2003 | 5.677 | 5.677 | 5.677 | 5.677 | 0 | +0.06(+1.00%) |
Apr 01, 2003 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.05(+0.88%) |
Mar 31, 2003 | 5.571 | 5.571 | 5.571 | 5.571 | 0 | -0.08(-1.49%) |
Mar 28, 2003 | 5.656 | 5.656 | 5.656 | 5.656 | 0 | +0.01(+0.25%) |
Mar 27, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 0 | -0.02(-0.37%) |
Mar 26, 2003 | 5.663 | 5.663 | 5.663 | 5.663 | 0 | +0.06(+1.00%) |
Mar 25, 2003 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.02(+0.38%) |
Mar 24, 2003 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | -0.06(-1.12%) |
Mar 21, 2003 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | +0.02(+0.38%) |
Mar 20, 2003 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.05(+0.88%) |
Mar 19, 2003 | 5.578 | 5.578 | 5.578 | 5.578 | 0 | -0.03(-0.50%) |
Mar 18, 2003 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.15(+2.84%) |
Mar 17, 2003 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | -0.13(-2.39%) |
Mar 14, 2003 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.04(+0.76%) |
Mar 13, 2003 | 5.543 | 5.543 | 5.543 | 5.543 | 0 | +0.04(+0.64%) |
Mar 12, 2003 | 5.508 | 5.508 | 5.508 | 5.508 | 0 | +0.01(+0.26%) |
Mar 11, 2003 | 5.494 | 5.494 | 5.494 | 5.494 | 0 | -0.03(-0.51%) |
Mar 10, 2003 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | -0.06(-1.01%) |
Mar 07, 2003 | 5.578 | 5.578 | 5.578 | 5.578 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 5.578 | 5.578 | 5.578 | 5.578 | 0 | +0.01(+0.13%) |
Mar 05, 2003 | 5.571 | 5.571 | 5.571 | 5.571 | 0 | -0.04(-0.75%) |
Mar 04, 2003 | 5.613 | 5.613 | 5.613 | 5.613 | 0 | +0.00(+0.00%) |