Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2003 | 7.679 | 7.679 | 7.615 | 7.615 | 400 | +0.00(+0.00%) |
Mar 31, 2003 | 7.619 | 7.619 | 7.615 | 7.615 | 200 | -0.00(-0.04%) |
Mar 28, 2003 | 7.632 | 7.632 | 7.619 | 7.619 | 5,200 | +0.00(+0.04%) |
Mar 27, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 400 | +0.00(+0.00%) |
Mar 25, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 1,400 | +0.00(+0.00%) |
Mar 21, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 7.615 | 7.615 | 7.615 | 7.615 | 3,600 | -0.05(-0.65%) |
Mar 18, 2003 | 7.665 | 7.665 | 7.665 | 7.665 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 7.665 | 7.665 | 7.665 | 7.665 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 7.602 | 7.665 | 7.602 | 7.665 | 1,800 | +0.07(+0.88%) |
Mar 13, 2003 | 7.599 | 7.599 | 7.599 | 7.599 | 1,600 | -0.07(-0.87%) |
Mar 12, 2003 | 7.665 | 7.665 | 7.665 | 7.665 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 7.532 | 7.665 | 7.532 | 7.665 | 3,000 | +0.09(+1.23%) |
Mar 10, 2003 | 7.572 | 7.572 | 7.572 | 7.572 | 8,001 | -0.01(-0.13%) |
Mar 07, 2003 | 7.582 | 7.582 | 7.582 | 7.582 | 200 | +0.05(+0.66%) |
Mar 06, 2003 | 7.582 | 7.582 | 7.532 | 7.532 | 10,001 | -0.05(-0.66%) |
Mar 05, 2003 | 7.532 | 7.582 | 7.532 | 7.582 | 1,000 | +0.05(+0.66%) |
Mar 04, 2003 | 7.482 | 7.532 | 7.482 | 7.532 | 2,400 | +0.05(+0.67%) |
Mar 03, 2003 | 7.482 | 7.482 | 7.482 | 7.482 | 2,200 | -0.04(-0.53%) |
Feb 28, 2003 | 7.532 | 7.532 | 7.465 | 7.522 | 21,803 | +0.01(+0.09%) |
Feb 27, 2003 | 7.415 | 7.529 | 7.399 | 7.515 | 51,208 | +0.18(+2.50%) |
Feb 26, 2003 | 7.332 | 7.415 | 7.332 | 7.332 | 3,200 | +0.00(+0.00%) |
Feb 25, 2003 | 7.415 | 7.415 | 7.332 | 7.332 | 1,400 | +0.00(+0.00%) |
Feb 24, 2003 | 7.582 | 7.582 | 7.332 | 7.332 | 6,601 | -0.17(-2.22%) |
Feb 21, 2003 | 7.249 | 7.665 | 7.166 | 7.499 | 37,805 | +0.10(+1.35%) |
Feb 20, 2003 | 7.332 | 7.399 | 7.332 | 7.399 | 3,800 | +0.07(+0.91%) |
Feb 19, 2003 | 7.332 | 7.332 | 7.332 | 7.332 | 600 | -0.17(-2.22%) |
Feb 18, 2003 | 7.665 | 7.665 | 7.499 | 7.499 | 9,801 | -0.08(-1.10%) |
Feb 14, 2003 | 7.499 | 7.582 | 7.499 | 7.582 | 25,604 | +0.08(+1.11%) |
Feb 13, 2003 | 7.332 | 7.499 | 7.332 | 7.499 | 16,202 | +0.50(+7.14%) |
Feb 12, 2003 | 6.582 | 6.999 | 6.582 | 6.999 | 1,200 | +0.67(+10.53%) |
Feb 11, 2003 | 6.232 | 6.532 | 6.199 | 6.332 | 9,401 | +0.17(+2.70%) |
Feb 10, 2003 | 6.166 | 6.166 | 6.166 | 6.166 | 400 | +0.00(+0.00%) |
Feb 07, 2003 | 6.166 | 6.166 | 6.166 | 6.166 | 600 | +0.08(+1.37%) |
Feb 06, 2003 | 6.166 | 6.166 | 6.082 | 6.082 | 4,800 | +0.00(+0.00%) |
Feb 05, 2003 | 6.082 | 6.082 | 6.082 | 6.082 | 0 | +0.00(+0.00%) |