Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.212 | 7.212 | 7.212 | 7.212 | 1,844 | -0.01(-0.19%) |
Jun 27, 2003 | 7.225 | 7.225 | 7.225 | 7.225 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 7.225 | 7.225 | 7.225 | 7.225 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 7.212 | 7.225 | 7.212 | 7.225 | 737 | +0.01(+0.19%) |
Jun 24, 2003 | 7.239 | 7.239 | 7.212 | 7.212 | 11,434 | -0.05(-0.75%) |
Jun 23, 2003 | 7.320 | 7.320 | 7.266 | 7.266 | 1,475 | -0.02(-0.26%) |
Jun 20, 2003 | 7.285 | 7.285 | 7.285 | 7.285 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 7.347 | 7.347 | 7.266 | 7.285 | 7,745 | -0.12(-1.58%) |
Jun 18, 2003 | 7.374 | 7.401 | 7.374 | 7.401 | 19,548 | +0.03(+0.37%) |
Jun 17, 2003 | 7.410 | 7.456 | 7.374 | 7.374 | 12,540 | -0.05(-0.73%) |
Jun 16, 2003 | 7.380 | 7.429 | 7.347 | 7.429 | 5,901 | +0.07(+0.88%) |
Jun 13, 2003 | 7.347 | 7.396 | 7.326 | 7.363 | 11,065 | +0.05(+0.63%) |
Jun 12, 2003 | 7.271 | 7.317 | 7.271 | 7.317 | 6,639 | +0.09(+1.20%) |
Jun 11, 2003 | 7.231 | 7.231 | 7.231 | 7.231 | 1,106 | +0.04(+0.57%) |
Jun 10, 2003 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 7.185 | 7.239 | 7.185 | 7.190 | 10,327 | -0.01(-0.11%) |
Jun 06, 2003 | 7.239 | 7.239 | 7.198 | 7.198 | 5,901 | -0.07(-0.93%) |
Jun 05, 2003 | 7.239 | 7.266 | 7.239 | 7.266 | 1,475 | +0.03(+0.37%) |
Jun 04, 2003 | 7.185 | 7.239 | 7.185 | 7.239 | 3,688 | +0.05(+0.75%) |
Jun 03, 2003 | 7.185 | 7.185 | 7.185 | 7.185 | 368 | +0.02(+0.34%) |
Jun 02, 2003 | 7.160 | 7.160 | 7.160 | 7.160 | 0 | +0.00(+0.00%) |
May 30, 2003 | 7.187 | 7.187 | 7.160 | 7.160 | 5,532 | -0.05(-0.71%) |
May 29, 2003 | 7.182 | 7.212 | 7.182 | 7.212 | 5,532 | +0.04(+0.57%) |
May 28, 2003 | 7.225 | 7.225 | 7.130 | 7.171 | 9,958 | -0.27(-3.64%) |
May 27, 2003 | 7.513 | 7.513 | 7.442 | 7.442 | 2,581 | -0.08(-1.08%) |
May 23, 2003 | 7.396 | 7.523 | 7.396 | 7.523 | 7,745 | +0.14(+1.91%) |
May 22, 2003 | 7.382 | 7.382 | 7.382 | 7.382 | 737 | +0.01(+0.18%) |
May 21, 2003 | 7.407 | 7.407 | 7.369 | 7.369 | 2,950 | -0.05(-0.69%) |
May 20, 2003 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | +0.00(+0.00%) |
May 19, 2003 | 7.404 | 7.431 | 7.404 | 7.420 | 2,213 | +0.02(+0.26%) |
May 16, 2003 | 7.401 | 7.401 | 7.401 | 7.401 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.326 | 7.401 | 7.326 | 7.401 | 16,966 | +0.07(+0.92%) |
May 14, 2003 | 7.307 | 7.334 | 7.307 | 7.334 | 14,016 | +0.04(+0.48%) |
May 13, 2003 | 7.298 | 7.298 | 7.298 | 7.298 | 11,065 | -0.01(-0.11%) |
May 12, 2003 | 7.293 | 7.315 | 7.279 | 7.307 | 7,008 | +0.01(+0.15%) |
May 09, 2003 | 7.301 | 7.301 | 7.296 | 7.296 | 737 | -0.02(-0.22%) |
May 08, 2003 | 7.312 | 7.312 | 7.312 | 7.312 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.320 | 7.320 | 7.312 | 7.312 | 4,057 | -0.01(-0.11%) |
May 06, 2003 | 7.342 | 7.353 | 7.320 | 7.320 | 8,483 | -0.04(-0.48%) |
May 05, 2003 | 7.361 | 7.374 | 7.355 | 7.355 | 2,581 | +0.00(+0.00%) |
May 02, 2003 | 7.307 | 7.355 | 7.307 | 7.355 | 1,475 | +0.06(+0.82%) |
May 01, 2003 | 7.309 | 7.309 | 7.296 | 7.296 | 2,213 | -0.02(-0.26%) |
Apr 30, 2003 | 7.347 | 7.347 | 7.315 | 7.315 | 2,950 | -0.05(-0.66%) |
Apr 29, 2003 | 7.241 | 7.369 | 7.241 | 7.363 | 12,171 | +0.12(+1.72%) |
Apr 28, 2003 | 7.206 | 7.239 | 7.206 | 7.239 | 2,213 | +0.06(+0.83%) |
Apr 25, 2003 | 7.157 | 7.185 | 7.157 | 7.179 | 6,270 | +0.01(+0.15%) |
Apr 24, 2003 | 7.155 | 7.168 | 7.155 | 7.168 | 1,475 | +0.02(+0.30%) |
Apr 23, 2003 | 7.130 | 7.147 | 7.130 | 7.147 | 5,163 | +0.04(+0.53%) |
Apr 22, 2003 | 7.212 | 7.217 | 7.109 | 7.109 | 8,114 | -0.12(-1.65%) |
Apr 21, 2003 | 7.152 | 7.228 | 7.152 | 7.228 | 4,057 | +0.08(+1.14%) |
Apr 17, 2003 | 7.171 | 7.171 | 7.147 | 7.147 | 1,844 | -0.04(-0.60%) |
Apr 16, 2003 | 7.214 | 7.214 | 7.190 | 7.190 | 1,106 | -0.03(-0.45%) |
Apr 15, 2003 | 7.223 | 7.223 | 7.223 | 7.223 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 7.157 | 7.223 | 7.157 | 7.223 | 4,426 | +0.09(+1.29%) |
Apr 11, 2003 | 7.149 | 7.149 | 7.130 | 7.130 | 1,475 | -0.03(-0.38%) |
Apr 10, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 368 | -0.01(-0.08%) |
Apr 09, 2003 | 7.163 | 7.163 | 7.163 | 7.163 | 368 | -0.01(-0.19%) |
Apr 08, 2003 | 7.103 | 7.176 | 7.090 | 7.176 | 11,065 | +0.04(+0.61%) |
Apr 07, 2003 | 7.147 | 7.147 | 7.133 | 7.133 | 1,844 | +0.04(+0.61%) |
Apr 04, 2003 | 7.071 | 7.090 | 7.049 | 7.090 | 7,745 | +0.00(+0.00%) |
Apr 03, 2003 | 7.130 | 7.130 | 7.090 | 7.090 | 3,688 | -0.07(-0.95%) |
Apr 02, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 0 | +0.00(+0.00%) |