Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 147 | +0.68(+8.85%) |
May 29, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
May 28, 2003 | 8.496 | 8.496 | 7.680 | 7.680 | 323 | -0.82(-9.60%) |
May 23, 2003 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
May 22, 2003 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
May 21, 2003 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
May 20, 2003 | 7.680 | 8.496 | 7.680 | 8.496 | 411 | +0.61(+7.76%) |
May 19, 2003 | 8.020 | 8.020 | 7.816 | 7.884 | 588 | +0.07(+0.87%) |
May 16, 2003 | 7.408 | 8.088 | 7.408 | 7.816 | 882 | -0.27(-3.36%) |
May 15, 2003 | 8.088 | 8.088 | 8.088 | 8.088 | 0 | +0.00(+0.00%) |
May 14, 2003 | 8.088 | 8.088 | 8.088 | 8.088 | 250 | -0.07(-0.83%) |
May 13, 2003 | 8.156 | 8.156 | 8.156 | 8.156 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.476 | 9.719 | 7.408 | 8.156 | 2,589 | +0.68(+9.09%) |
May 09, 2003 | 7.476 | 7.476 | 6.797 | 7.476 | 2,118 | -0.54(-6.78%) |
May 08, 2003 | 7.952 | 8.020 | 7.952 | 8.020 | 147 | +0.34(+4.42%) |
May 07, 2003 | 8.020 | 8.020 | 7.680 | 7.680 | 88 | -0.34(-4.24%) |
May 06, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 05, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 02, 2003 | 8.700 | 8.700 | 8.020 | 8.020 | 485 | -0.95(-10.61%) |
May 01, 2003 | 13.59 | 15.63 | 8.632 | 8.971 | 5,267 | +1.43(+18.92%) |
Apr 30, 2003 | 7.476 | 7.544 | 7.476 | 7.544 | 235 | +0.54(+7.77%) |
Apr 29, 2003 | 7.000 | 7.000 | 7.000 | 7.000 | 73 | +0.00(+0.00%) |
Apr 28, 2003 | 6.932 | 7.476 | 6.932 | 7.000 | 573 | +0.20(+3.00%) |
Apr 25, 2003 | 6.932 | 6.932 | 6.797 | 6.797 | 441 | -0.14(-1.96%) |
Apr 24, 2003 | 6.932 | 6.932 | 6.932 | 6.932 | 14 | -0.54(-7.27%) |
Apr 23, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 88 | +0.68(+10.00%) |
Apr 22, 2003 | 6.797 | 6.797 | 6.797 | 6.797 | 58 | -0.07(-0.99%) |
Apr 21, 2003 | 6.865 | 6.865 | 6.865 | 6.865 | 308 | +0.00(+0.00%) |
Apr 17, 2003 | 6.865 | 6.865 | 6.865 | 6.865 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 6.865 | 6.865 | 6.865 | 6.865 | 220 | -0.68(-9.01%) |
Apr 15, 2003 | 6.865 | 7.544 | 6.865 | 7.544 | 176 | +0.68(+9.90%) |
Apr 14, 2003 | 7.136 | 7.136 | 6.865 | 6.865 | 191 | -0.68(-9.01%) |
Apr 11, 2003 | 7.544 | 7.544 | 7.544 | 7.544 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.544 | 7.544 | 7.544 | 7.544 | 73 | +0.75(+11.00%) |
Apr 09, 2003 | 6.797 | 6.797 | 6.797 | 6.797 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 7.136 | 7.136 | 6.797 | 6.797 | 382 | -0.95(-12.28%) |
Apr 07, 2003 | 7.748 | 7.748 | 7.748 | 7.748 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 7.748 | 7.748 | 7.748 | 7.748 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 7.748 | 7.748 | 7.748 | 7.748 | 58 | +0.54(+7.55%) |
Apr 02, 2003 | 7.748 | 7.748 | 7.204 | 7.204 | 58 | +0.07(+0.95%) |
Apr 01, 2003 | 7.136 | 7.136 | 7.136 | 7.136 | 205 | +0.00(+0.00%) |
Mar 31, 2003 | 7.136 | 7.136 | 7.136 | 7.136 | 853 | +0.14(+1.94%) |
Mar 28, 2003 | 7.068 | 7.068 | 7.000 | 7.000 | 323 | -0.14(-1.90%) |
Mar 27, 2003 | 7.884 | 7.884 | 7.136 | 7.136 | 58 | +0.00(+0.00%) |
Mar 26, 2003 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 7.000 | 7.136 | 7.000 | 7.136 | 88 | -0.75(-9.48%) |
Mar 24, 2003 | 7.884 | 7.884 | 7.884 | 7.884 | 2,942 | +0.07(+0.87%) |
Mar 21, 2003 | 7.068 | 7.884 | 7.068 | 7.816 | 294 | +0.34(+4.55%) |
Mar 20, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 7.476 | 7.476 | 7.476 | 7.476 | 470 | +0.27(+3.77%) |
Mar 17, 2003 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 7.204 | 7.204 | 7.204 | 7.204 | 662 | +0.00(+0.00%) |
Mar 13, 2003 | 7.204 | 7.204 | 7.204 | 7.204 | 161 | +0.07(+0.95%) |
Mar 12, 2003 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 7.136 | 7.136 | 7.136 | 7.136 | 58 | +0.27(+3.96%) |
Mar 07, 2003 | 6.865 | 6.865 | 6.865 | 6.865 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 6.865 | 6.865 | 6.865 | 6.865 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 7.136 | 7.204 | 6.797 | 6.865 | 632 | +0.00(+0.00%) |
Mar 04, 2003 | 6.865 | 6.865 | 6.865 | 6.865 | 29 | -0.34(-4.72%) |