Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.727 | 7.727 | 7.727 | 7.727 | 163 | -0.04(-0.47%) |
May 29, 2003 | 7.767 | 7.767 | 7.763 | 7.763 | 2,284 | -0.16(-2.01%) |
May 28, 2003 | 7.710 | 8.070 | 7.710 | 7.922 | 1,631 | +0.22(+2.81%) |
May 23, 2003 | 7.616 | 7.706 | 7.616 | 7.706 | 489 | +0.15(+2.00%) |
May 22, 2003 | 7.485 | 7.641 | 7.485 | 7.555 | 1,305 | +0.06(+0.76%) |
May 21, 2003 | 7.526 | 7.526 | 7.497 | 7.497 | 1,142 | -0.21(-2.76%) |
May 20, 2003 | 7.481 | 7.710 | 7.481 | 7.710 | 3,100 | +0.06(+0.80%) |
May 19, 2003 | 7.685 | 7.771 | 7.596 | 7.649 | 1,305 | -0.38(-4.78%) |
May 16, 2003 | 7.355 | 8.033 | 7.355 | 8.033 | 6,037 | +0.68(+9.22%) |
May 15, 2003 | 7.240 | 7.355 | 7.240 | 7.355 | 18,764 | +0.16(+2.27%) |
May 14, 2003 | 7.134 | 7.191 | 7.134 | 7.191 | 7,342 | +0.06(+0.80%) |
May 13, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 163 | +0.00(+0.00%) |
May 09, 2003 | 7.203 | 7.203 | 7.134 | 7.134 | 2,447 | -0.02(-0.23%) |
May 08, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 815 | +0.02(+0.23%) |
May 07, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 652 | +0.00(+0.00%) |
May 02, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
May 01, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 7.142 | 7.150 | 7.134 | 7.134 | 1,794 | -0.06(-0.80%) |
Apr 29, 2003 | 7.252 | 7.252 | 7.191 | 7.191 | 2,773 | +0.00(+0.06%) |
Apr 28, 2003 | 7.187 | 7.187 | 7.187 | 7.187 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 7.150 | 7.187 | 7.134 | 7.187 | 11,421 | -0.01(-0.17%) |
Apr 24, 2003 | 7.134 | 7.199 | 7.134 | 7.199 | 1,631 | +0.03(+0.40%) |
Apr 23, 2003 | 7.130 | 7.171 | 7.130 | 7.171 | 1,142 | +0.02(+0.29%) |
Apr 21, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 3,100 | -0.13(-1.74%) |
Apr 17, 2003 | 7.276 | 7.276 | 7.276 | 7.276 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 7.276 | 7.276 | 7.276 | 7.276 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.276 | 7.276 | 7.276 | 7.276 | 163 | +0.13(+1.77%) |
Apr 14, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 815 | +0.02(+0.29%) |
Apr 09, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 7.130 | 7.191 | 7.130 | 7.130 | 2,936 | -0.06(-0.85%) |
Apr 07, 2003 | 7.130 | 7.273 | 7.130 | 7.191 | 1,631 | +0.04(+0.57%) |
Apr 04, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 1,631 | +0.00(+0.00%) |
Apr 02, 2003 | 7.150 | 7.150 | 7.150 | 7.150 | 1,468 | -0.18(-2.45%) |
Apr 01, 2003 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 7.330 | 7.330 | 7.330 | 7.330 | 163 | +0.13(+1.87%) |
Mar 28, 2003 | 7.195 | 7.195 | 7.195 | 7.195 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 7.281 | 7.281 | 7.195 | 7.195 | 2,284 | -0.16(-2.11%) |
Mar 26, 2003 | 7.355 | 7.355 | 7.314 | 7.350 | 5,873 | +0.14(+1.93%) |
Mar 25, 2003 | 7.134 | 7.293 | 7.134 | 7.212 | 4,731 | +0.06(+0.86%) |
Mar 24, 2003 | 7.207 | 7.207 | 7.150 | 7.150 | 2,121 | -0.07(-1.02%) |
Mar 21, 2003 | 7.154 | 7.228 | 7.150 | 7.224 | 5,710 | +0.04(+0.51%) |
Mar 20, 2003 | 7.150 | 7.191 | 7.150 | 7.187 | 6,363 | -0.16(-2.17%) |
Mar 19, 2003 | 7.346 | 7.346 | 7.346 | 7.346 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 7.346 | 7.346 | 7.346 | 7.346 | 163 | +0.19(+2.68%) |
Mar 17, 2003 | 7.187 | 7.187 | 7.154 | 7.154 | 130,532 | +0.07(+0.92%) |
Mar 14, 2003 | 7.130 | 7.130 | 7.048 | 7.089 | 8,647 | -0.12(-1.70%) |
Mar 13, 2003 | 7.126 | 7.330 | 7.126 | 7.212 | 6,689 | +0.09(+1.32%) |
Mar 12, 2003 | 7.130 | 7.130 | 7.118 | 7.118 | 815 | -0.03(-0.46%) |
Mar 11, 2003 | 7.109 | 7.150 | 7.109 | 7.150 | 815 | +0.04(+0.58%) |
Mar 07, 2003 | 7.150 | 7.150 | 7.109 | 7.109 | 1,794 | -0.04(-0.63%) |
Mar 06, 2003 | 7.158 | 7.158 | 7.150 | 7.154 | 2,610 | -0.00(-0.06%) |
Mar 05, 2003 | 7.130 | 7.183 | 7.089 | 7.158 | 30,348 | +0.05(+0.69%) |
Mar 04, 2003 | 7.142 | 7.171 | 7.109 | 7.109 | 1,957 | -0.00(-0.06%) |