Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.065 | 7.125 | 7.065 | 7.125 | 6,533 | +0.06(+0.85%) |
May 29, 2003 | 7.125 | 7.125 | 7.065 | 7.065 | 5,866 | -0.04(-0.53%) |
May 28, 2003 | 7.155 | 7.155 | 7.102 | 7.102 | 3,466 | -0.06(-0.84%) |
May 27, 2003 | 7.057 | 7.162 | 7.057 | 7.162 | 24,534 | +0.07(+0.95%) |
May 23, 2003 | 7.087 | 7.102 | 7.065 | 7.095 | 7,333 | +0.01(+0.11%) |
May 22, 2003 | 7.027 | 7.087 | 7.020 | 7.087 | 21,200 | +0.05(+0.75%) |
May 21, 2003 | 6.862 | 7.035 | 6.862 | 7.035 | 12,133 | +0.12(+1.74%) |
May 20, 2003 | 6.862 | 6.915 | 6.862 | 6.915 | 6,400 | +0.08(+1.21%) |
May 19, 2003 | 6.907 | 6.952 | 6.832 | 6.832 | 18,800 | -0.01(-0.22%) |
May 16, 2003 | 6.907 | 6.915 | 6.847 | 6.847 | 8,000 | -0.08(-1.19%) |
May 15, 2003 | 6.877 | 6.930 | 6.862 | 6.930 | 14,000 | +0.05(+0.76%) |
May 14, 2003 | 6.877 | 6.877 | 6.832 | 6.877 | 12,800 | -0.01(-0.11%) |
May 13, 2003 | 6.832 | 6.900 | 6.810 | 6.885 | 4,400 | -0.02(-0.33%) |
May 12, 2003 | 6.810 | 6.907 | 6.810 | 6.907 | 13,733 | +0.11(+1.66%) |
May 09, 2003 | 6.795 | 6.795 | 6.795 | 6.795 | 3,733 | -0.02(-0.33%) |
May 08, 2003 | 6.817 | 6.817 | 6.810 | 6.817 | 1,333 | -0.02(-0.22%) |
May 07, 2003 | 6.787 | 6.832 | 6.787 | 6.832 | 2,800 | +0.04(+0.55%) |
May 06, 2003 | 6.780 | 6.825 | 6.757 | 6.795 | 26,934 | +0.02(+0.33%) |
May 05, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 400 | +0.01(+0.22%) |
May 02, 2003 | 6.757 | 6.765 | 6.750 | 6.757 | 11,733 | +0.01(+0.11%) |
May 01, 2003 | 6.757 | 6.757 | 6.735 | 6.750 | 9,333 | -0.01(-0.11%) |
Apr 30, 2003 | 6.735 | 6.757 | 6.735 | 6.757 | 5,066 | +0.02(+0.33%) |
Apr 29, 2003 | 6.750 | 6.750 | 6.727 | 6.735 | 5,066 | -0.01(-0.11%) |
Apr 28, 2003 | 6.742 | 6.750 | 6.742 | 6.742 | 16,534 | +0.00(+0.00%) |
Apr 25, 2003 | 6.712 | 6.742 | 6.697 | 6.742 | 3,333 | +0.04(+0.56%) |
Apr 24, 2003 | 6.705 | 6.705 | 6.705 | 6.705 | 1,333 | -0.03(-0.45%) |
Apr 23, 2003 | 6.720 | 6.735 | 6.690 | 6.735 | 10,800 | +0.00(+0.00%) |
Apr 22, 2003 | 6.690 | 6.735 | 6.690 | 6.735 | 6,133 | +0.04(+0.56%) |
Apr 21, 2003 | 6.690 | 6.742 | 6.690 | 6.697 | 7,466 | +0.04(+0.68%) |
Apr 17, 2003 | 6.690 | 6.690 | 6.652 | 6.652 | 4,000 | +0.02(+0.23%) |
Apr 16, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 1,466 | -0.04(-0.56%) |
Apr 14, 2003 | 6.682 | 6.697 | 6.675 | 6.675 | 8,267 | -0.01(-0.22%) |
Apr 11, 2003 | 6.652 | 6.690 | 6.607 | 6.690 | 12,133 | +0.00(+0.00%) |
Apr 10, 2003 | 6.660 | 6.690 | 6.660 | 6.690 | 2,800 | +0.04(+0.56%) |
Apr 09, 2003 | 6.637 | 6.652 | 6.637 | 6.652 | 1,333 | +0.07(+1.03%) |
Apr 08, 2003 | 6.592 | 6.652 | 6.562 | 6.585 | 6,266 | +0.02(+0.23%) |
Apr 07, 2003 | 6.615 | 6.622 | 6.570 | 6.570 | 4,400 | -0.02(-0.34%) |
Apr 04, 2003 | 6.577 | 6.600 | 6.577 | 6.592 | 10,533 | +0.01(+0.11%) |
Apr 03, 2003 | 6.652 | 6.652 | 6.570 | 6.585 | 26,934 | -0.09(-1.35%) |
Apr 02, 2003 | 6.637 | 6.675 | 6.637 | 6.675 | 1,733 | +0.00(+0.00%) |
Apr 01, 2003 | 6.697 | 6.697 | 6.675 | 6.675 | 1,600 | +0.01(+0.11%) |
Mar 31, 2003 | 6.615 | 6.667 | 6.615 | 6.667 | 5,200 | +0.06(+0.91%) |
Mar 28, 2003 | 6.622 | 6.622 | 6.607 | 6.607 | 3,466 | -0.01(-0.23%) |
Mar 27, 2003 | 6.622 | 6.622 | 6.622 | 6.622 | 2,666 | +0.00(+0.00%) |
Mar 26, 2003 | 6.555 | 6.622 | 6.555 | 6.622 | 9,600 | +0.07(+1.03%) |
Mar 25, 2003 | 6.540 | 6.555 | 6.540 | 6.555 | 9,067 | -0.01(-0.11%) |
Mar 24, 2003 | 6.562 | 6.562 | 6.562 | 6.562 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 6.637 | 6.637 | 6.562 | 6.562 | 22,534 | -0.07(-1.13%) |
Mar 20, 2003 | 6.645 | 6.645 | 6.637 | 6.637 | 2,533 | -0.01(-0.11%) |
Mar 19, 2003 | 6.675 | 6.675 | 6.645 | 6.645 | 13,733 | -0.03(-0.45%) |
Mar 18, 2003 | 6.675 | 6.675 | 6.675 | 6.675 | 3,066 | -0.01(-0.11%) |
Mar 17, 2003 | 6.675 | 6.682 | 6.675 | 6.682 | 6,000 | +0.00(+0.00%) |
Mar 14, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 2,666 | +0.00(+0.00%) |
Mar 13, 2003 | 6.690 | 6.697 | 6.682 | 6.682 | 8,400 | -0.02(-0.34%) |
Mar 12, 2003 | 6.697 | 6.705 | 6.690 | 6.705 | 4,400 | -0.01(-0.22%) |
Mar 11, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 6.750 | 6.750 | 6.720 | 6.720 | 3,200 | +0.00(+0.00%) |
Mar 07, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 3,200 | -0.02(-0.33%) |
Mar 06, 2003 | 6.712 | 6.742 | 6.712 | 6.742 | 3,466 | +0.03(+0.45%) |
Mar 05, 2003 | 6.712 | 6.712 | 6.712 | 6.712 | 1,066 | +0.00(+0.00%) |
Mar 04, 2003 | 6.712 | 6.712 | 6.712 | 6.712 | 7,200 | -0.01(-0.11%) |