Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.530 | 9.530 | 9.520 | 9.520 | 17,200 | -0.18(-1.86%) |
Jun 27, 2003 | 9.510 | 9.700 | 9.510 | 9.700 | 25,200 | +0.25(+2.65%) |
Jun 26, 2003 | 9.500 | 9.500 | 9.450 | 9.450 | 600 | -0.04(-0.42%) |
Jun 25, 2003 | 9.500 | 9.500 | 9.490 | 9.490 | 400 | -0.02(-0.21%) |
Jun 24, 2003 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 9.490 | 9.510 | 9.490 | 9.510 | 1,300 | -0.16(-1.65%) |
Jun 18, 2003 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 9.730 | 9.730 | 9.530 | 9.670 | 2,700 | +0.00(+0.00%) |
Jun 16, 2003 | 9.570 | 9.670 | 9.260 | 9.670 | 600 | -0.05(-0.51%) |
Jun 13, 2003 | 9.460 | 9.720 | 9.460 | 9.720 | 500 | +0.16(+1.67%) |
Jun 12, 2003 | 9.700 | 9.800 | 9.560 | 9.560 | 900 | +0.06(+0.63%) |
Jun 11, 2003 | 9.500 | 9.500 | 9.500 | 9.500 | 500 | +0.00(+0.00%) |
Jun 10, 2003 | 9.090 | 9.600 | 9.090 | 9.500 | 31,700 | +0.53(+5.91%) |
Jun 09, 2003 | 8.720 | 8.970 | 8.720 | 8.970 | 8,300 | +0.44(+5.17%) |
Jun 06, 2003 | 8.380 | 8.530 | 8.380 | 8.529 | 1,400 | +0.08(+0.93%) |
Jun 05, 2003 | 8.390 | 8.750 | 8.200 | 8.450 | 5,800 | +0.06(+0.72%) |
Jun 04, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | -0.01(-0.12%) |
Jun 03, 2003 | 8.550 | 8.550 | 8.400 | 8.400 | 1,100 | -0.20(-2.33%) |
Jun 02, 2003 | 8.660 | 8.660 | 8.600 | 8.600 | 400 | +0.20(+2.38%) |
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%) |