Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.01(+0.10%) |
Jun 27, 2003 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | -0.01(-0.10%) |
Jun 26, 2003 | 8.165 | 8.173 | 8.165 | 8.173 | 815 | +0.31(+3.89%) |
Jun 25, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 326 | +0.06(+0.74%) |
Jun 20, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 815 | -0.36(-4.45%) |
Jun 19, 2003 | 7.928 | 8.173 | 7.928 | 8.173 | 2,610 | +0.32(+4.11%) |
Jun 18, 2003 | 7.851 | 7.851 | 7.851 | 7.851 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 7.777 | 7.916 | 7.765 | 7.851 | 5,057 | -0.07(-0.93%) |
Jun 16, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 13, 2003 | 7.924 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 7.842 | 8.047 | 7.777 | 7.924 | 9,461 | +0.11(+1.41%) |
Jun 11, 2003 | 7.867 | 7.867 | 7.769 | 7.814 | 1,305 | +0.03(+0.37%) |
Jun 10, 2003 | 7.785 | 7.785 | 7.785 | 7.785 | 163 | -0.08(-1.04%) |
Jun 09, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 978 | +0.10(+1.32%) |
Jun 06, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 4,078 | -0.10(-1.30%) |
Jun 05, 2003 | 7.887 | 7.887 | 7.867 | 7.867 | 1,141 | +0.00(+0.04%) |
Jun 04, 2003 | 7.912 | 7.924 | 7.769 | 7.864 | 1,957 | -0.11(-1.32%) |
Jun 03, 2003 | 7.797 | 7.969 | 7.797 | 7.969 | 1,468 | +0.20(+2.63%) |
Jun 02, 2003 | 7.765 | 7.765 | 7.765 | 7.765 | 163 | +0.04(+0.47%) |
May 30, 2003 | 7.728 | 7.728 | 7.728 | 7.728 | 163 | -0.04(-0.47%) |
May 29, 2003 | 7.769 | 7.769 | 7.765 | 7.765 | 2,283 | -0.16(-2.01%) |
May 28, 2003 | 7.712 | 8.071 | 7.712 | 7.924 | 1,631 | +0.22(+2.81%) |
May 23, 2003 | 7.618 | 7.708 | 7.618 | 7.708 | 489 | +0.15(+2.00%) |
May 22, 2003 | 7.487 | 7.642 | 7.487 | 7.556 | 1,305 | +0.06(+0.76%) |
May 21, 2003 | 7.528 | 7.528 | 7.499 | 7.499 | 1,141 | -0.21(-2.76%) |
May 20, 2003 | 7.483 | 7.712 | 7.483 | 7.712 | 3,099 | +0.06(+0.80%) |
May 19, 2003 | 7.687 | 7.773 | 7.597 | 7.650 | 1,305 | -0.38(-4.78%) |
May 16, 2003 | 7.356 | 8.034 | 7.356 | 8.034 | 6,035 | +0.68(+9.22%) |
May 15, 2003 | 7.242 | 7.356 | 7.242 | 7.356 | 18,760 | +0.16(+2.27%) |
May 14, 2003 | 7.135 | 7.193 | 7.135 | 7.193 | 7,340 | +0.06(+0.80%) |
May 13, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 163 | +0.00(+0.00%) |
May 09, 2003 | 7.205 | 7.205 | 7.135 | 7.135 | 2,446 | -0.02(-0.23%) |
May 08, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 815 | +0.02(+0.23%) |
May 07, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 652 | +0.00(+0.00%) |
May 02, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
May 01, 2003 | 7.135 | 7.135 | 7.135 | 7.135 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 7.144 | 7.152 | 7.135 | 7.135 | 1,794 | -0.06(-0.80%) |
Apr 29, 2003 | 7.254 | 7.254 | 7.193 | 7.193 | 2,773 | +0.00(+0.06%) |
Apr 28, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 7.152 | 7.189 | 7.135 | 7.189 | 11,419 | -0.01(-0.17%) |
Apr 24, 2003 | 7.135 | 7.201 | 7.135 | 7.201 | 1,631 | +0.03(+0.40%) |
Apr 23, 2003 | 7.131 | 7.172 | 7.131 | 7.172 | 1,141 | +0.02(+0.29%) |
Apr 21, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 3,099 | -0.13(-1.73%) |
Apr 17, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 163 | +0.13(+1.77%) |
Apr 14, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 815 | +0.02(+0.29%) |
Apr 09, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 7.131 | 7.193 | 7.131 | 7.131 | 2,936 | -0.06(-0.85%) |
Apr 07, 2003 | 7.131 | 7.274 | 7.131 | 7.193 | 1,631 | +0.04(+0.57%) |
Apr 04, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 1,631 | +0.00(+0.00%) |
Apr 02, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 1,468 | -0.18(-2.45%) |