Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.54 | 10.73 | 10.24 | 10.66 | 659,170 | +0.27(+2.63%) |
Jun 27, 2003 | 10.50 | 10.63 | 9.402 | 10.39 | 39,606 | -0.19(-1.80%) |
Jun 26, 2003 | 10.66 | 10.83 | 10.45 | 10.58 | 55,008 | -0.18(-1.67%) |
Jun 25, 2003 | 10.50 | 10.83 | 10.50 | 10.76 | 65,210 | +0.10(+0.94%) |
Jun 24, 2003 | 10.34 | 10.66 | 10.34 | 10.66 | 63,410 | +0.12(+1.14%) |
Jun 23, 2003 | 10.46 | 10.63 | 10.41 | 10.54 | 87,013 | +0.04(+0.41%) |
Jun 20, 2003 | 10.83 | 10.83 | 10.33 | 10.50 | 127,220 | -0.13(-1.25%) |
Jun 19, 2003 | 10.75 | 11.25 | 10.33 | 10.63 | 27,004 | -0.03(-0.32%) |
Jun 18, 2003 | 10.16 | 10.75 | 10.16 | 10.66 | 19,603 | +0.00(+0.00%) |
Jun 17, 2003 | 10.01 | 10.66 | 10.01 | 10.66 | 92,614 | +0.00(+0.03%) |
Jun 16, 2003 | 10.33 | 10.66 | 10.16 | 10.66 | 25,203 | +0.33(+3.19%) |
Jun 13, 2003 | 10.16 | 10.66 | 10.03 | 10.33 | 45,807 | +0.17(+1.67%) |
Jun 12, 2003 | 9.832 | 10.33 | 9.832 | 10.16 | 15,002 | +0.20(+1.97%) |
Jun 11, 2003 | 9.998 | 9.998 | 9.965 | 9.965 | 1,800 | -0.37(-3.55%) |
Jun 10, 2003 | 10.33 | 10.33 | 10.04 | 10.33 | 23,203 | +0.25(+2.48%) |
Jun 09, 2003 | 10.25 | 10.33 | 10.08 | 10.08 | 10,401 | +0.00(+0.00%) |
Jun 06, 2003 | 9.998 | 10.08 | 9.998 | 10.08 | 4,000 | -0.17(-1.63%) |
Jun 05, 2003 | 10.10 | 10.25 | 9.998 | 10.25 | 10,001 | +0.08(+0.82%) |
Jun 04, 2003 | 10.07 | 10.25 | 10.07 | 10.16 | 15,602 | +0.08(+0.83%) |
Jun 03, 2003 | 9.998 | 10.08 | 9.998 | 10.08 | 3,000 | +0.00(+0.00%) |
Jun 02, 2003 | 10.08 | 10.08 | 9.915 | 10.08 | 9,401 | +0.08(+0.83%) |
May 30, 2003 | 9.998 | 10.08 | 9.998 | 9.998 | 28,804 | +0.00(+0.00%) |
May 29, 2003 | 9.665 | 9.998 | 9.665 | 9.998 | 43,406 | +0.33(+3.45%) |
May 28, 2003 | 9.665 | 9.665 | 9.665 | 9.665 | 1,000 | +0.00(+0.00%) |
May 27, 2003 | 9.665 | 9.748 | 9.665 | 9.665 | 19,403 | +0.00(+0.00%) |
May 23, 2003 | 9.798 | 9.798 | 9.265 | 9.665 | 2,600 | +0.33(+3.57%) |
May 22, 2003 | 9.532 | 9.998 | 9.332 | 9.332 | 6,601 | -0.17(-1.82%) |
May 21, 2003 | 9.465 | 9.505 | 9.465 | 9.505 | 5,200 | -0.09(-0.97%) |
May 20, 2003 | 9.598 | 9.598 | 9.598 | 9.598 | 200 | +0.27(+2.86%) |
May 19, 2003 | 10.33 | 10.33 | 8.832 | 9.332 | 28,604 | +0.25(+2.75%) |
May 16, 2003 | 8.499 | 9.082 | 8.499 | 9.082 | 19,803 | +0.17(+1.87%) |
May 15, 2003 | 8.665 | 8.915 | 8.199 | 8.915 | 28,404 | +1.07(+13.58%) |
May 14, 2003 | 7.832 | 7.849 | 7.749 | 7.849 | 8,001 | +0.02(+0.22%) |
May 13, 2003 | 7.832 | 7.832 | 7.832 | 7.832 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.832 | 7.832 | 7.832 | 7.832 | 400 | +0.12(+1.51%) |
May 09, 2003 | 7.715 | 7.715 | 7.715 | 7.715 | 200 | +0.10(+1.31%) |
May 08, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | -0.07(-0.87%) |
May 05, 2003 | 7.765 | 7.832 | 7.682 | 7.682 | 1,800 | -0.15(-1.91%) |
May 02, 2003 | 7.832 | 7.832 | 7.832 | 7.832 | 400 | +0.22(+2.85%) |
May 01, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | -0.05(-0.65%) |
Apr 30, 2003 | 7.665 | 7.665 | 7.665 | 7.665 | 400 | +0.00(+0.00%) |
Apr 29, 2003 | 7.649 | 7.665 | 7.649 | 7.665 | 3,200 | -0.08(-1.08%) |
Apr 28, 2003 | 7.749 | 7.749 | 7.749 | 7.749 | 20,003 | +0.00(+0.00%) |
Apr 25, 2003 | 7.749 | 7.749 | 7.749 | 7.749 | 200 | +0.00(+0.00%) |
Apr 24, 2003 | 7.649 | 7.749 | 7.649 | 7.749 | 8,601 | +0.03(+0.43%) |
Apr 23, 2003 | 7.665 | 7.715 | 7.665 | 7.715 | 10,801 | +0.05(+0.65%) |
Apr 22, 2003 | 7.685 | 7.749 | 7.665 | 7.665 | 6,200 | -0.08(-1.08%) |
Apr 21, 2003 | 7.812 | 7.812 | 7.749 | 7.749 | 8,401 | -0.08(-1.06%) |
Apr 17, 2003 | 7.882 | 7.882 | 7.832 | 7.832 | 800 | +0.22(+2.85%) |
Apr 16, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 2,000 | -0.22(-2.77%) |
Apr 15, 2003 | 7.982 | 7.982 | 7.832 | 7.832 | 2,000 | +0.22(+2.85%) |
Apr 14, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 1,000 | +0.00(+0.00%) |
Apr 10, 2003 | 7.982 | 7.982 | 7.665 | 7.615 | 1,600 | +0.00(+0.00%) |
Apr 09, 2003 | 7.982 | 7.982 | 7.615 | 7.615 | 200 | +0.00(+0.00%) |
Apr 08, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | -0.02(-0.22%) |
Apr 07, 2003 | 7.635 | 7.649 | 7.632 | 7.632 | 2,000 | +0.02(+0.22%) |
Apr 04, 2003 | 7.665 | 7.782 | 7.665 | 7.615 | 3,800 | +0.00(+0.00%) |
Apr 03, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 7.782 | 7.782 | 7.665 | 7.615 | 4,000 | +0.00(+0.00%) |