Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
May 29, 2003 | 7.100 | 7.100 | 7.100 | 7.100 | 910 | +0.08(+1.13%) |
May 28, 2003 | 7.021 | 7.021 | 7.021 | 7.021 | 1,821 | -0.08(-1.11%) |
May 27, 2003 | 7.100 | 7.100 | 7.100 | 7.100 | 910 | +0.02(+0.23%) |
May 23, 2003 | 7.083 | 7.083 | 7.083 | 7.083 | 910 | +0.06(+0.89%) |
May 22, 2003 | 7.021 | 7.021 | 7.021 | 7.021 | 1,214 | +0.00(+0.00%) |
May 21, 2003 | 7.021 | 7.021 | 7.021 | 7.021 | 303 | -0.08(-1.11%) |
May 20, 2003 | 7.044 | 7.100 | 7.044 | 7.100 | 27,621 | +0.08(+1.13%) |
May 19, 2003 | 7.021 | 7.021 | 7.021 | 7.021 | 0 | +0.00(+0.00%) |
May 16, 2003 | 7.021 | 7.021 | 7.021 | 7.021 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.021 | 7.021 | 7.021 | 7.021 | 607 | -0.02(-0.23%) |
May 14, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 0 | +0.00(+0.00%) |
May 13, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 303 | +0.00(+0.00%) |
May 12, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 607 | -0.05(-0.65%) |
May 09, 2003 | 7.083 | 7.083 | 7.083 | 7.083 | 6,374 | +0.03(+0.47%) |
May 08, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.037 | 7.248 | 7.037 | 7.050 | 6,677 | -0.11(-1.52%) |
May 06, 2003 | 7.159 | 7.159 | 7.159 | 7.159 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.159 | 7.159 | 7.159 | 7.159 | 303 | -0.02(-0.28%) |
May 02, 2003 | 7.166 | 7.179 | 7.166 | 7.179 | 3,035 | -0.07(-0.95%) |
May 01, 2003 | 7.248 | 7.248 | 7.248 | 7.248 | 3,035 | +0.05(+0.69%) |
Apr 30, 2003 | 7.007 | 7.248 | 7.007 | 7.198 | 7,588 | -0.05(-0.68%) |
Apr 29, 2003 | 7.017 | 7.248 | 7.017 | 7.248 | 6,981 | +0.23(+3.29%) |
Apr 28, 2003 | 7.017 | 7.017 | 7.017 | 7.017 | 910 | -0.25(-3.49%) |
Apr 25, 2003 | 7.189 | 7.271 | 7.189 | 7.271 | 910 | +0.35(+5.10%) |
Apr 24, 2003 | 6.918 | 6.918 | 6.918 | 6.918 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 7.017 | 7.017 | 6.918 | 6.918 | 2,731 | -0.23(-3.23%) |
Apr 21, 2003 | 7.106 | 7.149 | 7.106 | 7.149 | 1,214 | +0.07(+0.93%) |
Apr 17, 2003 | 7.106 | 7.106 | 7.083 | 7.083 | 1,821 | +0.04(+0.61%) |
Apr 16, 2003 | 7.040 | 7.040 | 7.040 | 7.040 | 303 | -0.07(-0.93%) |
Apr 15, 2003 | 7.106 | 7.106 | 7.106 | 7.106 | 1,517 | -0.02(-0.23%) |
Apr 14, 2003 | 7.126 | 7.126 | 7.123 | 7.123 | 3,035 | -0.25(-3.44%) |
Apr 11, 2003 | 7.001 | 7.376 | 7.001 | 7.376 | 19,729 | +0.46(+6.72%) |
Apr 10, 2003 | 6.826 | 6.912 | 6.826 | 6.912 | 2,124 | +0.09(+1.25%) |
Apr 09, 2003 | 6.902 | 6.902 | 6.826 | 6.826 | 27,925 | -0.08(-1.10%) |
Apr 08, 2003 | 6.902 | 6.902 | 6.902 | 6.902 | 3,035 | +0.05(+0.72%) |
Apr 07, 2003 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 6.797 | 6.853 | 6.797 | 6.853 | 35,513 | +0.02(+0.24%) |
Apr 02, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 9,106 | +0.00(+0.00%) |
Apr 01, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 303 | +0.02(+0.24%) |
Mar 31, 2003 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 6.820 | 6.820 | 6.820 | 6.820 | 303 | +0.00(+0.00%) |
Mar 27, 2003 | 6.820 | 6.820 | 6.820 | 6.820 | 1,214 | +0.03(+0.49%) |
Mar 26, 2003 | 6.731 | 6.787 | 6.731 | 6.787 | 1,517 | -0.02(-0.34%) |
Mar 25, 2003 | 6.810 | 6.810 | 6.810 | 6.810 | 607 | +0.05(+0.68%) |
Mar 24, 2003 | 6.638 | 6.764 | 6.638 | 6.764 | 1,517 | -0.11(-1.53%) |
Mar 21, 2003 | 6.774 | 6.869 | 6.774 | 6.869 | 607 | +0.04(+0.63%) |
Mar 20, 2003 | 6.744 | 6.826 | 6.744 | 6.826 | 60,707 | +0.02(+0.24%) |
Mar 19, 2003 | 6.714 | 6.810 | 6.714 | 6.810 | 910 | +0.14(+2.02%) |
Mar 18, 2003 | 6.675 | 6.675 | 6.675 | 6.675 | 607 | +0.04(+0.65%) |
Mar 17, 2003 | 6.632 | 6.632 | 6.632 | 6.632 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 6.632 | 6.632 | 6.632 | 6.632 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 6.632 | 6.632 | 6.632 | 6.632 | 910 | +0.06(+0.85%) |
Mar 12, 2003 | 6.576 | 6.576 | 6.576 | 6.576 | 1,821 | -0.08(-1.14%) |
Mar 11, 2003 | 6.652 | 6.652 | 6.652 | 6.652 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 6.652 | 6.652 | 6.652 | 6.652 | 910 | +0.10(+1.46%) |
Mar 06, 2003 | 6.553 | 6.556 | 6.553 | 6.556 | 3,035 | -0.09(-1.29%) |
Mar 05, 2003 | 6.642 | 6.642 | 6.642 | 6.642 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 6.589 | 6.642 | 6.589 | 6.642 | 3,642 | +0.01(+0.17%) |