Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 397 | +0.00(+0.00%) |
Apr 29, 2003 | 7.706 | 7.723 | 7.706 | 7.723 | 3,176 | -0.08(-1.08%) |
Apr 28, 2003 | 7.807 | 7.807 | 7.807 | 7.807 | 19,853 | +0.00(+0.00%) |
Apr 25, 2003 | 7.807 | 7.807 | 7.807 | 7.807 | 198 | +0.00(+0.00%) |
Apr 24, 2003 | 7.706 | 7.807 | 7.706 | 7.807 | 8,537 | +0.03(+0.43%) |
Apr 23, 2003 | 7.723 | 7.774 | 7.723 | 7.774 | 10,720 | +0.05(+0.65%) |
Apr 22, 2003 | 7.743 | 7.807 | 7.723 | 7.723 | 6,154 | -0.08(-1.08%) |
Apr 21, 2003 | 7.871 | 7.871 | 7.807 | 7.807 | 8,338 | -0.08(-1.06%) |
Apr 17, 2003 | 7.941 | 7.941 | 7.891 | 7.891 | 794 | +0.22(+2.84%) |
Apr 16, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 1,985 | -0.22(-2.77%) |
Apr 15, 2003 | 8.042 | 8.042 | 7.891 | 7.891 | 1,985 | +0.22(+2.84%) |
Apr 14, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 992 | +0.00(+0.00%) |
Apr 10, 2003 | 8.042 | 8.042 | 7.723 | 7.673 | 1,588 | +0.00(+0.00%) |
Apr 09, 2003 | 8.042 | 8.042 | 7.673 | 7.673 | 198 | +0.00(+0.00%) |
Apr 08, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | -0.02(-0.22%) |
Apr 07, 2003 | 7.693 | 7.706 | 7.690 | 7.690 | 1,985 | +0.02(+0.22%) |
Apr 04, 2003 | 7.723 | 7.841 | 7.723 | 7.673 | 3,772 | +0.00(+0.00%) |
Apr 03, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 7.841 | 7.841 | 7.723 | 7.673 | 3,970 | +0.00(+0.00%) |
Apr 01, 2003 | 7.737 | 7.737 | 7.673 | 7.673 | 397 | +0.00(+0.00%) |
Mar 31, 2003 | 7.676 | 7.676 | 7.673 | 7.673 | 198 | -0.00(-0.04%) |
Mar 28, 2003 | 7.690 | 7.690 | 7.676 | 7.676 | 5,161 | +0.00(+0.04%) |
Mar 27, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 397 | +0.00(+0.00%) |
Mar 25, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 1,389 | +0.00(+0.00%) |
Mar 21, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 7.673 | 7.673 | 7.673 | 7.673 | 3,573 | -0.05(-0.65%) |
Mar 18, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 7.659 | 7.723 | 7.659 | 7.723 | 1,786 | +0.07(+0.88%) |
Mar 13, 2003 | 7.656 | 7.656 | 7.656 | 7.656 | 1,588 | -0.07(-0.87%) |
Mar 12, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 7.589 | 7.723 | 7.589 | 7.723 | 2,978 | +0.09(+1.23%) |
Mar 10, 2003 | 7.629 | 7.629 | 7.629 | 7.629 | 7,941 | -0.01(-0.13%) |
Mar 07, 2003 | 7.639 | 7.639 | 7.639 | 7.639 | 198 | +0.05(+0.66%) |
Mar 06, 2003 | 7.639 | 7.639 | 7.589 | 7.589 | 9,926 | -0.05(-0.66%) |
Mar 05, 2003 | 7.589 | 7.639 | 7.589 | 7.639 | 992 | +0.05(+0.66%) |
Mar 04, 2003 | 7.539 | 7.589 | 7.539 | 7.589 | 2,382 | +0.05(+0.67%) |
Mar 03, 2003 | 7.539 | 7.539 | 7.539 | 7.539 | 2,183 | -0.04(-0.53%) |
Feb 28, 2003 | 7.589 | 7.589 | 7.522 | 7.579 | 21,640 | +0.01(+0.09%) |
Feb 27, 2003 | 7.471 | 7.586 | 7.455 | 7.572 | 50,825 | +0.18(+2.50%) |
Feb 26, 2003 | 7.387 | 7.471 | 7.387 | 7.387 | 3,176 | +0.00(+0.00%) |
Feb 25, 2003 | 7.471 | 7.471 | 7.387 | 7.387 | 1,389 | +0.00(+0.00%) |
Feb 24, 2003 | 7.639 | 7.639 | 7.387 | 7.387 | 6,551 | -0.17(-2.22%) |
Feb 21, 2003 | 7.303 | 7.723 | 7.219 | 7.555 | 37,523 | +0.10(+1.35%) |
Feb 20, 2003 | 7.387 | 7.455 | 7.387 | 7.455 | 3,772 | +0.07(+0.91%) |
Feb 19, 2003 | 7.387 | 7.387 | 7.387 | 7.387 | 595 | -0.17(-2.22%) |
Feb 18, 2003 | 7.723 | 7.723 | 7.555 | 7.555 | 9,728 | -0.08(-1.10%) |
Feb 14, 2003 | 7.555 | 7.639 | 7.555 | 7.639 | 25,412 | +0.08(+1.11%) |
Feb 13, 2003 | 7.387 | 7.555 | 7.387 | 7.555 | 16,081 | +0.50(+7.14%) |
Feb 12, 2003 | 6.632 | 7.052 | 6.632 | 7.052 | 1,191 | +0.67(+10.53%) |
Feb 11, 2003 | 6.279 | 6.582 | 6.246 | 6.380 | 9,331 | +0.17(+2.70%) |
Feb 10, 2003 | 6.212 | 6.212 | 6.212 | 6.212 | 397 | +0.00(+0.00%) |
Feb 07, 2003 | 6.212 | 6.212 | 6.212 | 6.212 | 595 | +0.08(+1.37%) |
Feb 06, 2003 | 6.212 | 6.212 | 6.128 | 6.128 | 4,764 | +0.00(+0.00%) |
Feb 05, 2003 | 6.128 | 6.128 | 6.128 | 6.128 | 0 | +0.00(+0.00%) |