Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 6.199 | 6.267 | 6.199 | 6.267 | 18,847 | +0.13(+2.09%) |
Apr 28, 2003 | 6.139 | 6.139 | 6.139 | 6.139 | 1,335 | -0.05(-0.76%) |
Apr 25, 2003 | 6.193 | 6.193 | 6.186 | 6.186 | 890 | -0.05(-0.76%) |
Apr 24, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 6.233 | 6.233 | 6.233 | 6.233 | 2,968 | -0.03(-0.43%) |
Apr 21, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 2,226 | -0.05(-0.75%) |
Apr 17, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 6.220 | 6.307 | 6.220 | 6.307 | 445 | +0.04(+0.65%) |
Apr 11, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 3,710 | -0.07(-1.06%) |
Apr 08, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 296 | -0.07(-1.05%) |
Apr 07, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 1,484 | +0.07(+1.06%) |
Apr 03, 2003 | 6.334 | 6.334 | 6.334 | 6.334 | 1,484 | +0.07(+1.08%) |
Apr 02, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 2,968 | +0.01(+0.11%) |
Mar 28, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 593 | +0.11(+1.75%) |
Mar 26, 2003 | 6.267 | 6.267 | 6.152 | 6.152 | 5,936 | -0.20(-3.08%) |
Mar 25, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 6.348 | 6.348 | 6.348 | 6.348 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 6.341 | 6.348 | 6.334 | 6.348 | 2,226 | +0.05(+0.75%) |
Mar 14, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 6.341 | 6.341 | 6.300 | 6.300 | 3,710 | -0.20(-3.11%) |
Feb 28, 2003 | 6.260 | 6.503 | 6.260 | 6.503 | 4,748 | +0.36(+5.81%) |
Feb 27, 2003 | 6.145 | 6.145 | 6.145 | 6.145 | 742 | -0.05(-0.87%) |
Feb 26, 2003 | 6.199 | 6.199 | 6.199 | 6.199 | 1,484 | +0.07(+1.10%) |
Feb 25, 2003 | 6.220 | 6.220 | 6.132 | 6.132 | 6,678 | -0.09(-1.41%) |
Feb 24, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 445 | +0.00(+0.00%) |
Feb 20, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 445 | -0.05(-0.75%) |
Feb 14, 2003 | 6.267 | 6.267 | 6.267 | 6.267 | 1,484 | -0.13(-2.11%) |
Feb 13, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 148 | +0.00(+0.00%) |
Feb 12, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 6.267 | 6.402 | 6.267 | 6.402 | 2,226 | +0.10(+1.60%) |
Feb 10, 2003 | 6.368 | 6.368 | 6.300 | 6.300 | 3,710 | -0.10(-1.58%) |
Feb 07, 2003 | 6.402 | 6.402 | 6.402 | 6.402 | 1,484 | +0.00(+0.00%) |
Feb 06, 2003 | 6.395 | 6.402 | 6.395 | 6.402 | 2,968 | +0.00(+0.00%) |