Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 6.546 | 6.642 | 6.546 | 6.630 | 11,534 | +0.12(+1.80%) |
Feb 27, 2003 | 6.513 | 6.513 | 6.513 | 6.513 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 6.507 | 6.513 | 6.507 | 6.513 | 1,517 | +0.07(+1.07%) |
Feb 25, 2003 | 6.424 | 6.457 | 6.424 | 6.444 | 9,409 | +0.09(+1.35%) |
Feb 24, 2003 | 6.424 | 6.424 | 6.358 | 6.358 | 1,821 | +0.12(+1.95%) |
Feb 21, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 303 | +0.02(+0.27%) |
Feb 12, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 1,517 | -0.20(-3.08%) |
Feb 11, 2003 | 6.418 | 6.418 | 6.418 | 6.418 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 6.368 | 6.418 | 6.368 | 6.418 | 1,214 | +0.20(+3.18%) |
Feb 07, 2003 | 6.223 | 6.223 | 6.161 | 6.220 | 2,731 | +0.04(+0.64%) |
Feb 06, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 1,821 | -0.01(-0.11%) |
Feb 04, 2003 | 6.187 | 6.187 | 6.187 | 6.187 | 303 | -0.06(-0.94%) |
Jan 30, 2003 | 6.246 | 6.246 | 6.246 | 6.246 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 6.098 | 6.246 | 6.098 | 6.246 | 3,642 | +0.15(+2.43%) |
Jan 28, 2003 | 6.098 | 6.098 | 6.098 | 6.098 | 910 | +0.06(+0.98%) |
Jan 27, 2003 | 6.039 | 6.039 | 6.039 | 6.039 | 303 | -0.06(-1.02%) |
Jan 23, 2003 | 6.088 | 6.101 | 6.088 | 6.101 | 1,517 | +0.00(+0.00%) |
Jan 22, 2003 | 6.101 | 6.101 | 6.101 | 6.101 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 6.039 | 6.101 | 5.963 | 6.101 | 5,463 | +0.12(+2.04%) |
Jan 17, 2003 | 6.019 | 6.019 | 5.980 | 5.980 | 3,338 | -0.08(-1.36%) |
Jan 16, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 303 | +0.05(+0.82%) |
Jan 14, 2003 | 6.012 | 6.012 | 6.012 | 6.012 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 6.012 | 6.012 | 6.012 | 6.012 | 910 | +0.00(+0.00%) |
Jan 10, 2003 | 6.012 | 6.012 | 6.012 | 6.012 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 6.029 | 6.036 | 6.012 | 6.012 | 2,731 | +0.08(+1.39%) |
Jan 08, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 2,428 | -0.13(-2.17%) |
Jan 07, 2003 | 6.062 | 6.062 | 6.062 | 6.062 | 910 | +0.01(+0.11%) |
Jan 06, 2003 | 6.134 | 6.134 | 5.821 | 6.055 | 22,765 | -0.27(-4.22%) |
Jan 03, 2003 | 6.095 | 6.322 | 5.930 | 6.322 | 24,586 | +0.39(+6.55%) |