Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.144 | 7.152 | 7.135 | 7.135 | 1,794 | -0.06(-0.80%) |
Apr 29, 2003 | 7.254 | 7.254 | 7.193 | 7.193 | 2,773 | +0.00(+0.06%) |
Apr 28, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 7.152 | 7.189 | 7.135 | 7.189 | 11,419 | -0.01(-0.17%) |
Apr 24, 2003 | 7.135 | 7.201 | 7.135 | 7.201 | 1,631 | +0.03(+0.40%) |
Apr 23, 2003 | 7.131 | 7.172 | 7.131 | 7.172 | 1,141 | +0.02(+0.29%) |
Apr 21, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 3,099 | -0.13(-1.73%) |
Apr 17, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.278 | 7.278 | 7.278 | 7.278 | 163 | +0.13(+1.77%) |
Apr 14, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 815 | +0.02(+0.29%) |
Apr 09, 2003 | 7.131 | 7.131 | 7.131 | 7.131 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 7.131 | 7.193 | 7.131 | 7.131 | 2,936 | -0.06(-0.85%) |
Apr 07, 2003 | 7.131 | 7.274 | 7.131 | 7.193 | 1,631 | +0.04(+0.57%) |
Apr 04, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 1,631 | +0.00(+0.00%) |
Apr 02, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 1,468 | -0.18(-2.45%) |
Apr 01, 2003 | 7.332 | 7.332 | 7.332 | 7.332 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 7.332 | 7.332 | 7.332 | 7.332 | 163 | +0.13(+1.87%) |
Mar 28, 2003 | 7.197 | 7.197 | 7.197 | 7.197 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 7.283 | 7.283 | 7.197 | 7.197 | 2,283 | -0.16(-2.11%) |
Mar 26, 2003 | 7.356 | 7.356 | 7.315 | 7.352 | 5,872 | +0.14(+1.93%) |
Mar 25, 2003 | 7.135 | 7.295 | 7.135 | 7.213 | 4,730 | +0.06(+0.86%) |
Mar 24, 2003 | 7.209 | 7.209 | 7.152 | 7.152 | 2,120 | -0.07(-1.02%) |
Mar 21, 2003 | 7.156 | 7.229 | 7.152 | 7.225 | 5,709 | +0.04(+0.51%) |
Mar 20, 2003 | 7.152 | 7.193 | 7.152 | 7.189 | 6,362 | -0.16(-2.17%) |
Mar 19, 2003 | 7.348 | 7.348 | 7.348 | 7.348 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 7.348 | 7.348 | 7.348 | 7.348 | 163 | +0.19(+2.68%) |
Mar 17, 2003 | 7.189 | 7.189 | 7.156 | 7.156 | 130,504 | +0.07(+0.92%) |
Mar 14, 2003 | 7.131 | 7.131 | 7.050 | 7.090 | 8,645 | -0.12(-1.70%) |
Mar 13, 2003 | 7.127 | 7.332 | 7.127 | 7.213 | 6,688 | +0.09(+1.32%) |
Mar 12, 2003 | 7.131 | 7.132 | 7.119 | 7.119 | 815 | -0.03(-0.46%) |
Mar 11, 2003 | 7.111 | 7.152 | 7.111 | 7.152 | 815 | +0.04(+0.58%) |
Mar 07, 2003 | 7.152 | 7.152 | 7.111 | 7.111 | 1,794 | -0.04(-0.63%) |
Mar 06, 2003 | 7.160 | 7.160 | 7.152 | 7.156 | 2,610 | -0.00(-0.06%) |
Mar 05, 2003 | 7.131 | 7.184 | 7.090 | 7.160 | 30,342 | +0.05(+0.69%) |
Mar 04, 2003 | 7.144 | 7.172 | 7.111 | 7.111 | 1,957 | -0.00(-0.06%) |
Mar 03, 2003 | 7.115 | 7.115 | 7.115 | 7.115 | 815 | -0.07(-1.02%) |
Feb 28, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 163 | +0.08(+1.15%) |
Feb 27, 2003 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 7.258 | 7.258 | 7.107 | 7.107 | 978 | -0.30(-4.03%) |
Feb 25, 2003 | 7.111 | 7.405 | 7.074 | 7.405 | 1,631 | +0.25(+3.54%) |
Feb 24, 2003 | 7.152 | 7.152 | 7.152 | 7.152 | 163 | +0.14(+2.04%) |
Feb 21, 2003 | 7.266 | 7.266 | 7.009 | 7.009 | 1,468 | -0.41(-5.51%) |
Feb 20, 2003 | 7.332 | 7.417 | 7.078 | 7.417 | 3,752 | +0.16(+2.20%) |
Feb 19, 2003 | 7.258 | 7.258 | 7.258 | 7.258 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 7.258 | 7.258 | 7.258 | 7.258 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 6.907 | 7.258 | 6.907 | 7.258 | 3,752 | +0.35(+5.09%) |
Feb 13, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 815 | +0.00(+0.00%) |
Feb 12, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 6.992 | 6.992 | 6.907 | 6.907 | 978 | -0.02(-0.29%) |
Feb 10, 2003 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 6.951 | 6.951 | 6.927 | 6.927 | 4,078 | -0.06(-0.88%) |
Feb 05, 2003 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.00(+0.00%) |