Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.066 | 7.066 | 7.040 | 7.040 | 5,627 | -0.05(-0.71%) |
May 29, 2003 | 7.061 | 7.090 | 7.061 | 7.090 | 5,627 | +0.04(+0.57%) |
May 28, 2003 | 7.103 | 7.103 | 7.010 | 7.050 | 10,129 | -0.27(-3.64%) |
May 27, 2003 | 7.386 | 7.386 | 7.317 | 7.317 | 2,626 | -0.08(-1.08%) |
May 23, 2003 | 7.271 | 7.397 | 7.271 | 7.397 | 7,878 | +0.14(+1.91%) |
May 22, 2003 | 7.258 | 7.258 | 7.258 | 7.258 | 750 | +0.01(+0.18%) |
May 21, 2003 | 7.282 | 7.282 | 7.245 | 7.245 | 3,001 | -0.05(-0.69%) |
May 20, 2003 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
May 19, 2003 | 7.279 | 7.306 | 7.279 | 7.295 | 2,251 | +0.02(+0.26%) |
May 16, 2003 | 7.277 | 7.277 | 7.277 | 7.277 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.202 | 7.277 | 7.202 | 7.277 | 17,257 | +0.07(+0.92%) |
May 14, 2003 | 7.183 | 7.210 | 7.183 | 7.210 | 14,256 | +0.03(+0.48%) |
May 13, 2003 | 7.175 | 7.175 | 7.175 | 7.175 | 11,255 | -0.01(-0.11%) |
May 12, 2003 | 7.170 | 7.191 | 7.157 | 7.183 | 7,128 | +0.01(+0.15%) |
May 09, 2003 | 7.178 | 7.178 | 7.173 | 7.173 | 750 | -0.02(-0.22%) |
May 08, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.197 | 7.197 | 7.189 | 7.189 | 4,126 | -0.01(-0.11%) |
May 06, 2003 | 7.218 | 7.229 | 7.197 | 7.197 | 8,628 | -0.03(-0.48%) |
May 05, 2003 | 7.237 | 7.250 | 7.231 | 7.231 | 2,626 | +0.00(+0.00%) |
May 02, 2003 | 7.183 | 7.231 | 7.183 | 7.231 | 1,500 | +0.06(+0.82%) |
May 01, 2003 | 7.186 | 7.186 | 7.173 | 7.173 | 2,251 | -0.02(-0.26%) |
Apr 30, 2003 | 7.223 | 7.223 | 7.191 | 7.191 | 3,001 | -0.05(-0.66%) |
Apr 29, 2003 | 7.119 | 7.245 | 7.119 | 7.239 | 12,380 | +0.12(+1.72%) |
Apr 28, 2003 | 7.085 | 7.117 | 7.085 | 7.117 | 2,251 | +0.06(+0.83%) |
Apr 25, 2003 | 7.037 | 7.064 | 7.037 | 7.058 | 6,377 | +0.01(+0.15%) |
Apr 24, 2003 | 7.034 | 7.048 | 7.034 | 7.048 | 1,500 | +0.02(+0.30%) |
Apr 23, 2003 | 7.010 | 7.026 | 7.010 | 7.026 | 5,252 | +0.04(+0.53%) |
Apr 22, 2003 | 7.090 | 7.095 | 6.989 | 6.989 | 8,253 | -0.12(-1.65%) |
Apr 21, 2003 | 7.032 | 7.106 | 7.032 | 7.106 | 4,126 | +0.08(+1.14%) |
Apr 17, 2003 | 7.050 | 7.050 | 7.026 | 7.026 | 1,875 | -0.04(-0.60%) |
Apr 16, 2003 | 7.093 | 7.093 | 7.069 | 7.069 | 1,125 | -0.03(-0.45%) |
Apr 15, 2003 | 7.101 | 7.101 | 7.101 | 7.101 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 7.037 | 7.101 | 7.037 | 7.101 | 4,502 | +0.09(+1.29%) |
Apr 11, 2003 | 7.029 | 7.029 | 7.010 | 7.010 | 1,500 | -0.03(-0.38%) |
Apr 10, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 375 | -0.01(-0.08%) |
Apr 09, 2003 | 7.042 | 7.042 | 7.042 | 7.042 | 375 | -0.01(-0.19%) |
Apr 08, 2003 | 6.984 | 7.056 | 6.970 | 7.056 | 11,255 | +0.04(+0.61%) |
Apr 07, 2003 | 7.026 | 7.026 | 7.013 | 7.013 | 1,875 | +0.04(+0.61%) |
Apr 04, 2003 | 6.952 | 6.970 | 6.930 | 6.970 | 7,878 | +0.00(+0.00%) |
Apr 03, 2003 | 7.010 | 7.010 | 6.970 | 6.970 | 3,751 | -0.07(-0.95%) |
Apr 02, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 6.944 | 7.037 | 6.944 | 7.037 | 4,502 | +0.07(+0.96%) |
Mar 31, 2003 | 6.957 | 7.010 | 6.957 | 6.970 | 7,503 | -0.00(-0.04%) |
Mar 28, 2003 | 7.058 | 7.103 | 6.936 | 6.973 | 10,504 | -0.10(-1.43%) |
Mar 27, 2003 | 7.090 | 7.117 | 7.050 | 7.074 | 13,506 | +0.01(+0.15%) |
Mar 26, 2003 | 6.906 | 7.090 | 6.904 | 7.064 | 15,757 | +0.15(+2.20%) |
Mar 25, 2003 | 6.936 | 6.936 | 6.904 | 6.912 | 3,751 | -0.05(-0.65%) |
Mar 24, 2003 | 6.930 | 6.957 | 6.930 | 6.957 | 5,252 | +0.02(+0.35%) |
Mar 21, 2003 | 6.933 | 6.933 | 6.933 | 6.933 | 4,502 | -0.00(-0.04%) |
Mar 20, 2003 | 6.936 | 6.936 | 6.936 | 6.936 | 1,500 | +0.01(+0.08%) |
Mar 19, 2003 | 7.040 | 7.040 | 6.930 | 6.930 | 5,627 | -0.13(-1.89%) |
Mar 18, 2003 | 7.090 | 7.090 | 7.064 | 7.064 | 3,376 | -0.09(-1.19%) |
Mar 17, 2003 | 6.944 | 7.149 | 6.944 | 7.149 | 16,507 | +0.22(+3.15%) |
Mar 14, 2003 | 7.053 | 7.053 | 6.885 | 6.930 | 7,503 | -0.16(-2.26%) |
Mar 13, 2003 | 7.271 | 7.271 | 7.090 | 7.090 | 12,755 | -0.17(-2.35%) |
Mar 12, 2003 | 7.127 | 7.261 | 7.127 | 7.261 | 3,751 | +0.15(+2.14%) |
Mar 11, 2003 | 7.103 | 7.114 | 7.024 | 7.109 | 5,252 | +0.05(+0.64%) |
Mar 10, 2003 | 7.037 | 7.064 | 6.888 | 7.064 | 26,636 | +0.00(+0.00%) |
Mar 07, 2003 | 7.263 | 7.303 | 7.064 | 7.064 | 15,006 | -0.17(-2.39%) |
Mar 06, 2003 | 7.127 | 7.237 | 7.090 | 7.237 | 10,879 | +0.12(+1.69%) |
Mar 05, 2003 | 7.064 | 7.117 | 6.917 | 7.117 | 39,392 | +0.05(+0.75%) |
Mar 04, 2003 | 7.258 | 7.258 | 7.064 | 7.064 | 21,759 | -0.17(-2.39%) |