Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.468 | 8.468 | 8.468 | 8.468 | 991 | +0.00(+0.00%) |
May 29, 2003 | 8.574 | 8.574 | 8.468 | 8.468 | 6,943 | +0.00(+0.00%) |
May 28, 2003 | 8.474 | 8.619 | 8.468 | 8.468 | 4,629 | -0.15(-1.75%) |
May 27, 2003 | 8.428 | 8.619 | 8.428 | 8.619 | 14,218 | +0.15(+1.71%) |
May 23, 2003 | 8.558 | 8.634 | 8.471 | 8.474 | 16,202 | -0.11(-1.27%) |
May 22, 2003 | 8.695 | 8.695 | 8.543 | 8.583 | 17,855 | -0.11(-1.32%) |
May 21, 2003 | 8.864 | 8.864 | 8.698 | 8.698 | 5,290 | -0.10(-1.17%) |
May 20, 2003 | 8.800 | 8.800 | 8.800 | 8.800 | 2,975 | +0.02(+0.21%) |
May 19, 2003 | 8.737 | 8.782 | 8.737 | 8.782 | 1,983 | +0.06(+0.66%) |
May 16, 2003 | 8.540 | 8.725 | 8.498 | 8.725 | 12,565 | +0.22(+2.60%) |
May 15, 2003 | 8.468 | 8.504 | 8.468 | 8.504 | 1,322 | +0.04(+0.43%) |
May 14, 2003 | 8.504 | 8.504 | 8.468 | 8.468 | 6,943 | +0.03(+0.36%) |
May 13, 2003 | 8.498 | 8.498 | 8.438 | 8.438 | 661 | -0.06(-0.71%) |
May 12, 2003 | 8.468 | 8.498 | 8.392 | 8.498 | 3,637 | +0.17(+2.00%) |
May 09, 2003 | 8.332 | 8.332 | 8.332 | 8.332 | 0 | +0.00(+0.00%) |
May 08, 2003 | 8.434 | 8.434 | 8.332 | 8.332 | 1,653 | -0.02(-0.18%) |
May 07, 2003 | 8.301 | 8.404 | 8.196 | 8.347 | 9,919 | -0.12(-1.43%) |
May 06, 2003 | 8.468 | 8.468 | 8.468 | 8.468 | 991 | +0.24(+2.94%) |
May 05, 2003 | 8.235 | 8.235 | 8.226 | 8.226 | 1,983 | -0.24(-2.86%) |
May 02, 2003 | 8.317 | 8.468 | 8.317 | 8.468 | 2,314 | +0.15(+1.82%) |
May 01, 2003 | 8.317 | 8.317 | 8.317 | 8.317 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 8.317 | 8.317 | 8.317 | 8.317 | 4,629 | -0.11(-1.26%) |
Apr 29, 2003 | 8.422 | 8.480 | 8.407 | 8.422 | 4,629 | +0.03(+0.36%) |
Apr 28, 2003 | 8.317 | 8.392 | 8.165 | 8.392 | 6,943 | +0.18(+2.21%) |
Apr 25, 2003 | 8.165 | 8.211 | 8.165 | 8.211 | 3,637 | +0.05(+0.56%) |
Apr 24, 2003 | 8.165 | 8.211 | 8.165 | 8.165 | 7,274 | -0.06(-0.74%) |
Apr 23, 2003 | 8.226 | 8.226 | 8.226 | 8.226 | 330 | +0.06(+0.78%) |
Apr 22, 2003 | 7.984 | 8.226 | 7.984 | 8.162 | 6,943 | +0.22(+2.82%) |
Apr 21, 2003 | 7.939 | 7.939 | 7.939 | 7.939 | 330 | -0.05(-0.68%) |
Apr 17, 2003 | 7.863 | 7.993 | 7.863 | 7.993 | 5,290 | +0.21(+2.64%) |
Apr 16, 2003 | 7.857 | 7.863 | 7.787 | 7.787 | 15,541 | -0.06(-0.77%) |
Apr 15, 2003 | 7.748 | 7.848 | 7.748 | 7.848 | 1,653 | +0.10(+1.29%) |
Apr 14, 2003 | 7.748 | 7.748 | 7.748 | 7.748 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.715 | 7.748 | 7.715 | 7.748 | 3,306 | +0.06(+0.75%) |
Apr 10, 2003 | 7.545 | 7.691 | 7.545 | 7.691 | 5,290 | +0.13(+1.72%) |
Apr 09, 2003 | 7.561 | 7.561 | 7.561 | 7.561 | 661 | +0.03(+0.40%) |
Apr 08, 2003 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 7.536 | 7.536 | 7.530 | 7.530 | 661 | -0.02(-0.20%) |
Apr 04, 2003 | 7.455 | 7.545 | 7.455 | 7.545 | 2,975 | +0.07(+0.97%) |
Apr 03, 2003 | 7.473 | 7.473 | 7.473 | 7.473 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 7.409 | 7.561 | 7.409 | 7.473 | 3,967 | +0.07(+0.90%) |
Apr 01, 2003 | 7.406 | 7.406 | 7.406 | 7.406 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 7.672 | 7.802 | 7.394 | 7.406 | 5,290 | -0.18(-2.43%) |
Mar 28, 2003 | 7.482 | 7.591 | 7.482 | 7.591 | 5,290 | +0.01(+0.16%) |
Mar 27, 2003 | 7.548 | 7.579 | 7.548 | 7.579 | 991 | +0.08(+1.01%) |
Mar 26, 2003 | 7.440 | 7.503 | 7.440 | 7.503 | 3,306 | +0.08(+1.02%) |
Mar 25, 2003 | 7.331 | 7.427 | 7.331 | 7.427 | 991 | +0.04(+0.53%) |
Mar 24, 2003 | 7.567 | 7.567 | 7.331 | 7.388 | 19,509 | -0.18(-2.36%) |
Mar 21, 2003 | 7.561 | 7.567 | 7.561 | 7.567 | 3,637 | +0.02(+0.32%) |
Mar 20, 2003 | 7.294 | 7.542 | 7.258 | 7.542 | 16,533 | +0.32(+4.44%) |
Mar 19, 2003 | 7.031 | 7.258 | 6.959 | 7.222 | 14,549 | -0.20(-2.73%) |
Mar 18, 2003 | 7.999 | 7.999 | 7.319 | 7.424 | 27,445 | -0.59(-7.36%) |
Mar 17, 2003 | 8.177 | 8.177 | 7.996 | 8.014 | 6,282 | -0.18(-2.14%) |
Mar 14, 2003 | 8.183 | 8.190 | 8.183 | 8.190 | 5,290 | +0.01(+0.11%) |
Mar 13, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 330 | -0.00(-0.04%) |
Mar 12, 2003 | 8.211 | 8.277 | 8.177 | 8.183 | 1,322 | +0.00(+0.04%) |
Mar 11, 2003 | 8.274 | 8.274 | 8.180 | 8.180 | 1,322 | -0.05(-0.66%) |
Mar 10, 2003 | 8.304 | 8.392 | 8.235 | 8.235 | 1,322 | +0.07(+0.81%) |
Mar 07, 2003 | 8.277 | 8.335 | 8.168 | 8.168 | 4,959 | -0.16(-1.96%) |
Mar 06, 2003 | 8.413 | 8.413 | 8.304 | 8.332 | 4,298 | -0.09(-1.11%) |
Mar 05, 2003 | 8.401 | 8.468 | 8.359 | 8.425 | 5,290 | +0.08(+0.91%) |
Mar 04, 2003 | 8.350 | 8.444 | 8.341 | 8.350 | 2,975 | -0.04(-0.50%) |