Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 1,200 | +0.01(+0.12%) |
May 29, 2003 | 8.250 | 8.390 | 8.250 | 8.390 | 300 | +0.22(+2.69%) |
May 28, 2003 | 8.170 | 8.170 | 8.170 | 8.170 | 300 | -0.02(-0.24%) |
May 27, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 600 | +0.09(+1.11%) |
May 23, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 2,800 | -0.16(-1.94%) |
May 22, 2003 | 8.300 | 8.300 | 8.260 | 8.260 | 4,000 | -0.17(-2.02%) |
May 21, 2003 | 8.550 | 8.550 | 8.350 | 8.430 | 59,000 | -0.08(-0.94%) |
May 20, 2003 | 8.570 | 8.620 | 8.510 | 8.510 | 700 | +0.07(+0.83%) |
May 19, 2003 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.00(+0.00%) |
May 16, 2003 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.00(+0.00%) |
May 15, 2003 | 8.430 | 8.440 | 8.430 | 8.440 | 600 | +0.22(+2.68%) |
May 14, 2003 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
May 13, 2003 | 8.220 | 8.220 | 8.220 | 8.220 | 500 | -0.15(-1.79%) |
May 12, 2003 | 8.370 | 8.370 | 8.260 | 8.370 | 800 | +0.16(+1.95%) |
May 09, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
May 08, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 300 | +0.01(+0.12%) |
May 07, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 300 | +0.14(+1.74%) |
May 06, 2003 | 7.990 | 8.060 | 7.990 | 8.060 | 1,000 | +0.16(+2.03%) |
May 05, 2003 | 7.920 | 7.920 | 7.900 | 7.900 | 500 | -0.10(-1.25%) |
May 02, 2003 | 8.200 | 8.210 | 8.000 | 8.000 | 34,300 | -0.20(-2.44%) |
May 01, 2003 | 8.380 | 8.380 | 8.060 | 8.200 | 1,700 | -0.22(-2.61%) |
Apr 30, 2003 | 8.190 | 8.430 | 8.190 | 8.420 | 1,200 | +0.33(+4.08%) |
Apr 29, 2003 | 8.050 | 8.090 | 8.050 | 8.090 | 600 | +0.04(+0.50%) |
Apr 28, 2003 | 8.100 | 8.100 | 8.050 | 8.050 | 500 | +0.05(+0.63%) |
Apr 25, 2003 | 8.540 | 8.550 | 8.000 | 8.000 | 22,300 | -0.50(-5.88%) |
Apr 24, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | +0.02(+0.18%) |
Apr 23, 2003 | 8.480 | 8.490 | 8.480 | 8.485 | 2,600 | +0.38(+4.75%) |
Apr 21, 2003 | 8.070 | 8.100 | 7.760 | 8.100 | 600 | +0.20(+2.53%) |
Apr 17, 2003 | 7.990 | 7.990 | 7.900 | 7.900 | 600 | -0.08(-1.00%) |
Apr 16, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.690 | 8.140 | 7.680 | 7.980 | 4,400 | +0.40(+5.28%) |
Apr 14, 2003 | 8.150 | 8.150 | 7.580 | 7.580 | 3,900 | -0.87(-10.30%) |
Apr 11, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 500 | -0.05(-0.59%) |
Apr 10, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 400 | -0.12(-1.39%) |
Apr 08, 2003 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 8.820 | 8.820 | 8.620 | 8.620 | 800 | -0.45(-4.96%) |
Apr 04, 2003 | 9.050 | 9.100 | 8.830 | 9.070 | 1,300 | -0.02(-0.22%) |
Apr 03, 2003 | 9.090 | 9.090 | 9.090 | 9.090 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 8.650 | 9.090 | 8.650 | 9.090 | 6,100 | +0.09(+1.00%) |
Apr 01, 2003 | 8.500 | 9.000 | 8.500 | 9.000 | 1,400 | +0.97(+12.03%) |
Mar 28, 2003 | 7.840 | 8.160 | 7.840 | 8.033 | 2,250 | +0.30(+3.88%) |
Mar 27, 2003 | 7.933 | 7.933 | 7.733 | 7.733 | 1,050 | -0.22(-2.77%) |
Mar 26, 2003 | 7.847 | 7.973 | 7.847 | 7.953 | 900 | +0.21(+2.67%) |
Mar 25, 2003 | 7.593 | 7.747 | 7.593 | 7.747 | 1,500 | +0.28(+3.75%) |
Mar 24, 2003 | 7.533 | 7.533 | 7.467 | 7.467 | 300 | +0.05(+0.63%) |
Mar 21, 2003 | 7.253 | 7.493 | 7.253 | 7.420 | 8,250 | +0.26(+3.63%) |
Mar 20, 2003 | 7.180 | 7.280 | 7.073 | 7.160 | 1,050 | -0.07(-1.01%) |
Mar 19, 2003 | 7.240 | 7.280 | 7.233 | 7.233 | 600 | -0.03(-0.46%) |
Mar 18, 2003 | 7.167 | 7.313 | 7.167 | 7.267 | 3,150 | +0.19(+2.64%) |
Mar 17, 2003 | 7.080 | 7.320 | 7.080 | 7.080 | 750 | +0.11(+1.63%) |
Mar 14, 2003 | 6.967 | 6.967 | 6.967 | 6.967 | 300 | +0.00(+0.00%) |
Mar 13, 2003 | 6.980 | 7.133 | 6.947 | 6.967 | 6,900 | +0.04(+0.58%) |
Mar 12, 2003 | 6.927 | 6.927 | 6.927 | 6.927 | 300 | +0.06(+0.87%) |
Mar 11, 2003 | 7.107 | 7.253 | 6.860 | 6.867 | 5,850 | -0.13(-1.90%) |
Mar 10, 2003 | 7.227 | 7.227 | 6.960 | 7.000 | 17,250 | -0.15(-2.14%) |
Mar 07, 2003 | 6.933 | 7.187 | 6.833 | 7.153 | 7,500 | +0.21(+3.07%) |
Mar 06, 2003 | 7.007 | 7.140 | 6.940 | 6.940 | 450 | +0.01(+0.10%) |
Mar 05, 2003 | 6.940 | 6.973 | 6.893 | 6.933 | 3,750 | -0.13(-1.79%) |
Mar 04, 2003 | 7.173 | 7.333 | 7.060 | 7.060 | 2,100 | -0.09(-1.21%) |