Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.250 | 8.400 | 8.250 | 8.400 | 9,200 | +0.14(+1.69%) |
May 29, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 2,200 | +0.06(+0.73%) |
May 28, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
May 27, 2003 | 8.200 | 8.200 | 8.190 | 8.200 | 1,700 | +0.05(+0.61%) |
May 23, 2003 | 8.200 | 8.200 | 8.150 | 8.150 | 2,400 | -0.15(-1.81%) |
May 22, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 200 | -0.10(-1.19%) |
May 21, 2003 | 8.500 | 8.500 | 8.400 | 8.400 | 1,600 | -0.10(-1.18%) |
May 20, 2003 | 8.400 | 8.580 | 8.400 | 8.500 | 13,200 | +0.20(+2.41%) |
May 19, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
May 16, 2003 | 8.220 | 8.300 | 8.220 | 8.300 | 3,900 | +0.10(+1.22%) |
May 15, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 1,700 | +0.05(+0.61%) |
May 14, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 2,000 | +0.00(+0.00%) |
May 13, 2003 | 8.100 | 8.150 | 8.100 | 8.150 | 2,200 | +0.10(+1.24%) |
May 12, 2003 | 8.040 | 8.060 | 8.040 | 8.050 | 1,200 | +0.04(+0.50%) |
May 09, 2003 | 8.000 | 8.010 | 8.000 | 8.010 | 1,200 | +0.01(+0.12%) |
May 08, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
May 07, 2003 | 8.050 | 8.050 | 8.000 | 8.000 | 5,400 | -0.10(-1.23%) |
May 06, 2003 | 8.120 | 8.200 | 8.080 | 8.100 | 6,200 | +0.00(+0.00%) |
May 05, 2003 | 8.230 | 8.230 | 8.100 | 8.100 | 700 | -0.05(-0.61%) |
May 02, 2003 | 8.080 | 8.150 | 8.000 | 8.150 | 8,400 | +0.09(+1.12%) |
May 01, 2003 | 8.000 | 8.060 | 8.000 | 8.060 | 1,700 | +0.06(+0.75%) |
Apr 30, 2003 | 8.040 | 8.050 | 7.900 | 8.000 | 17,200 | +0.00(+0.00%) |
Apr 29, 2003 | 7.900 | 8.020 | 7.900 | 8.000 | 4,300 | +0.05(+0.63%) |
Apr 28, 2003 | 7.950 | 7.960 | 7.950 | 7.950 | 2,600 | +0.02(+0.25%) |
Apr 25, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 2,300 | -0.02(-0.25%) |
Apr 24, 2003 | 7.900 | 8.000 | 7.850 | 7.950 | 3,000 | +0.01(+0.13%) |
Apr 23, 2003 | 7.930 | 7.940 | 7.930 | 7.940 | 300 | +0.04(+0.51%) |
Apr 22, 2003 | 7.940 | 7.940 | 7.900 | 7.900 | 2,500 | -0.10(-1.25%) |
Apr 21, 2003 | 7.840 | 8.100 | 7.840 | 8.000 | 4,100 | +0.25(+3.23%) |
Apr 17, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | -0.05(-0.64%) |
Apr 16, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 600 | -0.04(-0.51%) |
Apr 14, 2003 | 7.660 | 7.840 | 7.660 | 7.840 | 4,300 | +0.14(+1.82%) |
Apr 11, 2003 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.750 | 7.750 | 7.700 | 7.700 | 800 | +0.00(+0.00%) |
Apr 09, 2003 | 7.730 | 7.730 | 7.700 | 7.700 | 1,300 | -0.03(-0.39%) |
Apr 08, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 100 | +0.08(+1.05%) |
Apr 07, 2003 | 7.600 | 7.660 | 7.580 | 7.650 | 48,400 | -0.02(-0.26%) |
Apr 04, 2003 | 7.660 | 7.850 | 7.550 | 7.670 | 6,500 | -0.08(-1.03%) |
Apr 03, 2003 | 7.850 | 7.850 | 7.750 | 7.750 | 400 | -0.15(-1.90%) |
Apr 02, 2003 | 7.950 | 7.950 | 7.860 | 7.900 | 2,500 | -0.10(-1.25%) |
Apr 01, 2003 | 7.990 | 8.000 | 7.950 | 8.000 | 3,700 | +0.07(+0.88%) |
Mar 31, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 500 | -0.07(-0.88%) |
Mar 28, 2003 | 7.940 | 8.000 | 7.940 | 8.000 | 300 | +0.10(+1.27%) |
Mar 27, 2003 | 7.870 | 7.900 | 7.760 | 7.900 | 3,900 | -0.05(-0.63%) |
Mar 26, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 7.890 | 7.960 | 7.890 | 7.950 | 4,300 | +0.11(+1.40%) |
Mar 20, 2003 | 7.690 | 7.840 | 7.690 | 7.840 | 2,300 | +0.14(+1.82%) |
Mar 19, 2003 | 7.600 | 7.700 | 7.600 | 7.700 | 1,100 | +0.16(+2.12%) |
Mar 18, 2003 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 7.540 | 7.540 | 7.540 | 7.540 | 1,500 | -0.10(-1.31%) |
Mar 13, 2003 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 7.640 | 7.640 | 7.640 | 7.640 | 300 | -0.01(-0.13%) |
Mar 11, 2003 | 7.900 | 7.900 | 7.520 | 7.650 | 2,800 | -0.25(-3.16%) |
Mar 10, 2003 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | +0.00(+0.00%) |
Mar 07, 2003 | 7.660 | 7.900 | 7.660 | 7.900 | 3,600 | +0.25(+3.27%) |
Mar 06, 2003 | 7.700 | 7.700 | 7.500 | 7.650 | 6,200 | -0.05(-0.65%) |
Mar 05, 2003 | 7.700 | 7.700 | 7.700 | 7.700 | 2,600 | -0.05(-0.65%) |
Mar 04, 2003 | 7.790 | 7.790 | 7.700 | 7.750 | 6,600 | -0.10(-1.27%) |