Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.143 | 7.148 | 7.143 | 7.148 | 1,443 | +0.00(+0.04%) |
May 29, 2003 | 7.051 | 7.159 | 7.051 | 7.145 | 20,212 | +0.12(+1.74%) |
May 28, 2003 | 6.927 | 7.065 | 6.927 | 7.024 | 103,586 | -0.10(-1.36%) |
May 27, 2003 | 7.273 | 7.273 | 7.120 | 7.120 | 48,003 | -0.11(-1.46%) |
May 23, 2003 | 7.220 | 7.226 | 7.162 | 7.226 | 5,053 | +0.07(+1.05%) |
May 22, 2003 | 7.204 | 7.231 | 7.120 | 7.151 | 45,477 | -0.08(-1.11%) |
May 21, 2003 | 7.204 | 7.273 | 7.148 | 7.231 | 11,910 | +0.08(+1.08%) |
May 20, 2003 | 7.201 | 7.204 | 7.084 | 7.154 | 9,384 | -0.02(-0.31%) |
May 19, 2003 | 7.270 | 7.314 | 7.176 | 7.176 | 14,076 | -0.03(-0.38%) |
May 16, 2003 | 7.259 | 7.384 | 7.190 | 7.204 | 9,023 | -0.04(-0.57%) |
May 15, 2003 | 7.120 | 7.245 | 7.120 | 7.245 | 10,106 | +0.13(+1.83%) |
May 14, 2003 | 7.134 | 7.168 | 7.107 | 7.115 | 19,851 | +0.01(+0.20%) |
May 13, 2003 | 7.165 | 7.165 | 7.079 | 7.101 | 2,887 | -0.01(-0.08%) |
May 12, 2003 | 7.065 | 7.162 | 7.065 | 7.107 | 19,851 | +0.04(+0.59%) |
May 09, 2003 | 7.065 | 7.093 | 7.065 | 7.065 | 17,324 | +0.00(+0.00%) |
May 08, 2003 | 7.024 | 7.065 | 7.024 | 7.065 | 12,271 | -0.03(-0.39%) |
May 07, 2003 | 7.093 | 7.162 | 7.093 | 7.093 | 44,394 | -0.04(-0.62%) |
May 06, 2003 | 7.162 | 7.162 | 7.068 | 7.137 | 5,413 | +0.02(+0.23%) |
May 05, 2003 | 7.204 | 7.204 | 7.120 | 7.120 | 16,963 | -0.03(-0.39%) |
May 02, 2003 | 7.134 | 7.193 | 7.123 | 7.148 | 7,218 | -0.01(-0.19%) |
May 01, 2003 | 7.120 | 7.162 | 7.093 | 7.162 | 24,904 | +0.15(+2.17%) |
Apr 30, 2003 | 7.051 | 7.051 | 6.943 | 7.010 | 6,135 | +0.02(+0.24%) |
Apr 29, 2003 | 7.004 | 7.062 | 6.993 | 6.993 | 4,692 | +0.01(+0.16%) |
Apr 28, 2003 | 7.096 | 7.096 | 6.899 | 6.982 | 12,993 | -0.11(-1.56%) |
Apr 25, 2003 | 7.037 | 7.134 | 6.968 | 7.093 | 25,986 | +0.07(+0.99%) |
Apr 24, 2003 | 7.024 | 7.079 | 7.024 | 7.024 | 15,159 | +0.03(+0.40%) |
Apr 23, 2003 | 6.996 | 6.996 | 6.899 | 6.996 | 9,745 | -0.07(-0.98%) |
Apr 22, 2003 | 6.993 | 7.065 | 6.993 | 7.065 | 18,407 | +0.10(+1.39%) |
Apr 21, 2003 | 6.954 | 7.024 | 6.954 | 6.968 | 16,241 | +0.03(+0.40%) |
Apr 17, 2003 | 7.024 | 7.065 | 6.940 | 6.940 | 24,182 | -0.12(-1.76%) |
Apr 16, 2003 | 7.065 | 7.065 | 6.996 | 7.065 | 33,566 | +0.00(+0.04%) |
Apr 15, 2003 | 6.857 | 7.062 | 6.857 | 7.062 | 65,689 | +0.14(+1.96%) |
Apr 14, 2003 | 6.954 | 6.954 | 6.927 | 6.927 | 5,774 | -0.03(-0.40%) |
Apr 11, 2003 | 6.927 | 6.954 | 6.927 | 6.954 | 14,798 | +0.03(+0.40%) |
Apr 10, 2003 | 6.924 | 6.927 | 6.857 | 6.927 | 9,745 | +0.07(+1.01%) |
Apr 09, 2003 | 6.857 | 6.857 | 6.857 | 6.857 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 6.857 | 6.857 | 6.857 | 6.857 | 360 | -0.07(-1.00%) |
Apr 07, 2003 | 6.788 | 6.927 | 6.788 | 6.927 | 4,331 | +0.07(+1.01%) |
Apr 04, 2003 | 6.857 | 6.860 | 6.788 | 6.857 | 14,437 | +0.00(+0.00%) |
Apr 03, 2003 | 6.927 | 6.927 | 6.857 | 6.857 | 8,301 | +0.00(+0.00%) |
Apr 02, 2003 | 6.860 | 6.860 | 6.857 | 6.857 | 3,609 | -0.07(-1.00%) |
Apr 01, 2003 | 6.777 | 6.927 | 6.777 | 6.927 | 5,053 | +0.08(+1.21%) |
Mar 31, 2003 | 6.857 | 6.924 | 6.733 | 6.843 | 15,880 | +0.06(+0.82%) |
Mar 28, 2003 | 6.788 | 6.788 | 6.788 | 6.788 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 6.788 | 6.788 | 6.788 | 6.788 | 721 | -0.04(-0.61%) |
Mar 26, 2003 | 6.669 | 6.843 | 6.669 | 6.830 | 9,023 | +0.23(+3.48%) |
Mar 25, 2003 | 6.830 | 6.830 | 6.600 | 6.600 | 10,466 | -0.16(-2.38%) |
Mar 24, 2003 | 6.691 | 6.816 | 6.677 | 6.760 | 18,046 | +0.01(+0.21%) |
Mar 21, 2003 | 6.788 | 6.927 | 6.649 | 6.746 | 31,039 | -0.11(-1.62%) |
Mar 20, 2003 | 6.857 | 6.857 | 6.733 | 6.857 | 7,940 | -0.07(-1.00%) |
Mar 19, 2003 | 6.927 | 6.927 | 6.927 | 6.927 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 6.663 | 6.927 | 6.663 | 6.927 | 10,466 | +0.33(+5.04%) |
Mar 17, 2003 | 6.633 | 6.633 | 6.594 | 6.594 | 18,046 | -0.03(-0.42%) |
Mar 14, 2003 | 6.719 | 6.719 | 6.622 | 6.622 | 12,632 | -0.17(-2.45%) |
Mar 13, 2003 | 6.819 | 6.882 | 6.788 | 6.788 | 12,271 | -0.10(-1.41%) |
Mar 12, 2003 | 6.857 | 6.885 | 6.816 | 6.885 | 5,053 | +0.06(+0.81%) |
Mar 11, 2003 | 6.899 | 6.899 | 6.830 | 6.830 | 3,609 | -0.07(-1.00%) |
Mar 10, 2003 | 6.899 | 7.035 | 6.830 | 6.899 | 9,023 | +0.02(+0.36%) |
Mar 07, 2003 | 6.871 | 6.927 | 6.871 | 6.874 | 10,827 | -0.05(-0.76%) |
Mar 06, 2003 | 6.929 | 6.929 | 6.927 | 6.927 | 10,827 | +0.00(+0.00%) |
Mar 05, 2003 | 6.871 | 6.927 | 6.843 | 6.927 | 24,182 | +0.06(+0.81%) |
Mar 04, 2003 | 6.871 | 6.896 | 6.871 | 6.871 | 7,579 | +0.04(+0.61%) |