Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.94(+13.06%) |
Jun 26, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | -0.86(-10.68%) |
Jun 25, 2003 | 8.140 | 8.250 | 8.061 | 8.061 | 8,300 | +0.11(+1.40%) |
Jun 24, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.15(+1.92%) |
Jun 23, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 7.840 | 7.840 | 7.800 | 7.800 | 1,000 | -0.20(-2.50%) |
Jun 19, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.09(+1.13%) |
Jun 18, 2003 | 7.950 | 7.950 | 7.911 | 7.911 | 1,300 | -0.09(-1.11%) |
Jun 17, 2003 | 7.980 | 8.000 | 7.980 | 8.000 | 3,100 | +0.06(+0.76%) |
Jun 16, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 1,200 | -0.06(-0.75%) |
Jun 13, 2003 | 8.000 | 8.000 | 7.900 | 8.000 | 1,200 | -0.02(-0.25%) |
Jun 12, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 8.020 | 8.020 | 8.010 | 8.020 | 400 | -0.13(-1.60%) |
Jun 10, 2003 | 8.250 | 8.250 | 8.000 | 8.150 | 11,400 | -0.10(-1.21%) |
Jun 09, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 6,100 | +0.00(+0.00%) |
Jun 06, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.05(+0.61%) |
Jun 04, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 200 | -0.05(-0.61%) |
May 30, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
May 29, 2003 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
May 28, 2003 | 8.240 | 8.250 | 8.240 | 8.250 | 2,700 | +0.04(+0.50%) |
May 23, 2003 | 8.209 | 8.209 | 8.209 | 8.209 | 0 | +0.00(+0.00%) |
May 22, 2003 | 8.209 | 8.209 | 8.209 | 8.209 | 100 | +0.14(+1.72%) |
May 21, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
May 20, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) |
May 19, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | -0.41(-4.83%) |
May 16, 2003 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) |
May 15, 2003 | 8.250 | 8.480 | 8.250 | 8.480 | 1,000 | +0.43(+5.34%) |
May 14, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
May 13, 2003 | 8.250 | 8.480 | 8.050 | 8.050 | 71,000 | -0.20(-2.42%) |
May 12, 2003 | 8.150 | 8.250 | 8.150 | 8.250 | 500 | +0.10(+1.23%) |
May 09, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.10(+1.24%) |
May 08, 2003 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | -0.10(-1.23%) |
May 07, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.00(+0.00%) |
May 06, 2003 | 8.260 | 8.330 | 8.150 | 8.150 | 600 | -0.28(-3.32%) |
May 05, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.00(+0.00%) |
May 02, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 300 | +0.25(+3.06%) |
May 01, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 100 | +0.00(+0.00%) |
Apr 29, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 200 | +0.00(+0.00%) |
Apr 25, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 13,000 | +0.00(+0.00%) |
Apr 24, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 500 | +0.00(+0.00%) |
Apr 23, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 200 | +0.00(+0.00%) |
Apr 17, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 8.430 | 8.430 | 8.180 | 8.180 | 600 | -0.21(-2.50%) |
Apr 10, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 300 | +0.01(+0.12%) |