Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.224 | 7.224 | 7.192 | 7.192 | 3,001 | -0.05(-0.66%) |
Apr 29, 2003 | 7.120 | 7.245 | 7.120 | 7.240 | 12,379 | +0.12(+1.72%) |
Apr 28, 2003 | 7.085 | 7.117 | 7.085 | 7.117 | 2,250 | +0.06(+0.83%) |
Apr 25, 2003 | 7.037 | 7.064 | 7.037 | 7.059 | 6,377 | +0.01(+0.15%) |
Apr 24, 2003 | 7.035 | 7.048 | 7.035 | 7.048 | 1,500 | +0.02(+0.30%) |
Apr 23, 2003 | 7.011 | 7.027 | 7.011 | 7.027 | 5,252 | +0.04(+0.53%) |
Apr 22, 2003 | 7.091 | 7.096 | 6.989 | 6.989 | 8,253 | -0.12(-1.65%) |
Apr 21, 2003 | 7.032 | 7.107 | 7.032 | 7.107 | 4,126 | +0.08(+1.14%) |
Apr 17, 2003 | 7.051 | 7.051 | 7.027 | 7.027 | 1,875 | -0.04(-0.60%) |
Apr 16, 2003 | 7.093 | 7.093 | 7.069 | 7.069 | 1,125 | -0.03(-0.45%) |
Apr 15, 2003 | 7.101 | 7.101 | 7.101 | 7.101 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 7.037 | 7.101 | 7.037 | 7.101 | 4,501 | +0.09(+1.29%) |
Apr 11, 2003 | 7.029 | 7.029 | 7.011 | 7.011 | 1,500 | -0.03(-0.38%) |
Apr 10, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 375 | -0.01(-0.08%) |
Apr 09, 2003 | 7.043 | 7.043 | 7.043 | 7.043 | 375 | -0.01(-0.19%) |
Apr 08, 2003 | 6.984 | 7.056 | 6.971 | 7.056 | 11,254 | +0.04(+0.61%) |
Apr 07, 2003 | 7.027 | 7.027 | 7.013 | 7.013 | 1,875 | +0.04(+0.61%) |
Apr 04, 2003 | 6.952 | 6.971 | 6.931 | 6.971 | 7,878 | +0.00(+0.00%) |
Apr 03, 2003 | 7.011 | 7.011 | 6.971 | 6.971 | 3,751 | -0.07(-0.95%) |
Apr 02, 2003 | 7.037 | 7.037 | 7.037 | 7.037 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 6.944 | 7.037 | 6.944 | 7.037 | 4,501 | +0.07(+0.96%) |
Mar 31, 2003 | 6.957 | 7.011 | 6.957 | 6.971 | 7,502 | -0.00(-0.04%) |
Mar 28, 2003 | 7.059 | 7.104 | 6.936 | 6.973 | 10,504 | -0.10(-1.43%) |
Mar 27, 2003 | 7.091 | 7.117 | 7.051 | 7.075 | 13,505 | +0.01(+0.15%) |
Mar 26, 2003 | 6.907 | 7.091 | 6.904 | 7.064 | 15,756 | +0.15(+2.20%) |
Mar 25, 2003 | 6.936 | 6.936 | 6.904 | 6.912 | 3,751 | -0.05(-0.65%) |
Mar 24, 2003 | 6.931 | 6.957 | 6.931 | 6.957 | 5,252 | +0.02(+0.35%) |
Mar 21, 2003 | 6.933 | 6.933 | 6.933 | 6.933 | 4,501 | -0.00(-0.04%) |
Mar 20, 2003 | 6.936 | 6.936 | 6.936 | 6.936 | 1,500 | +0.01(+0.08%) |
Mar 19, 2003 | 7.040 | 7.040 | 6.931 | 6.931 | 5,627 | -0.13(-1.89%) |
Mar 18, 2003 | 7.091 | 7.091 | 7.064 | 7.064 | 3,376 | -0.09(-1.19%) |
Mar 17, 2003 | 6.944 | 7.149 | 6.944 | 7.149 | 16,506 | +0.22(+3.15%) |
Mar 14, 2003 | 7.053 | 7.053 | 6.885 | 6.931 | 7,502 | -0.16(-2.26%) |
Mar 13, 2003 | 7.272 | 7.272 | 7.091 | 7.091 | 12,754 | -0.17(-2.35%) |
Mar 12, 2003 | 7.128 | 7.261 | 7.128 | 7.261 | 3,751 | +0.15(+2.14%) |
Mar 11, 2003 | 7.104 | 7.115 | 7.024 | 7.109 | 5,252 | +0.05(+0.64%) |
Mar 10, 2003 | 7.037 | 7.064 | 6.888 | 7.064 | 26,635 | +0.00(+0.00%) |
Mar 07, 2003 | 7.264 | 7.304 | 7.064 | 7.064 | 15,005 | -0.17(-2.39%) |
Mar 06, 2003 | 7.128 | 7.237 | 7.091 | 7.237 | 10,879 | +0.12(+1.69%) |
Mar 05, 2003 | 7.064 | 7.117 | 6.917 | 7.117 | 39,390 | +0.05(+0.75%) |
Mar 04, 2003 | 7.259 | 7.259 | 7.064 | 7.064 | 21,758 | -0.17(-2.39%) |
Mar 03, 2003 | 7.187 | 7.317 | 7.117 | 7.237 | 45,017 | +0.07(+0.93%) |
Feb 28, 2003 | 7.011 | 7.171 | 6.867 | 7.171 | 75,778 | +0.16(+2.24%) |
Feb 27, 2003 | 7.171 | 7.171 | 7.013 | 7.013 | 19,132 | -0.13(-1.83%) |
Feb 26, 2003 | 7.165 | 7.171 | 7.131 | 7.144 | 7,127 | +0.00(+0.00%) |
Feb 25, 2003 | 7.157 | 7.184 | 7.144 | 7.144 | 4,501 | +0.01(+0.19%) |
Feb 24, 2003 | 7.189 | 7.189 | 7.125 | 7.131 | 6,752 | -0.04(-0.56%) |
Feb 21, 2003 | 7.211 | 7.211 | 7.171 | 7.171 | 3,001 | -0.03(-0.37%) |
Feb 20, 2003 | 7.203 | 7.203 | 7.197 | 7.197 | 1,500 | +0.00(+0.04%) |
Feb 19, 2003 | 7.243 | 7.243 | 7.195 | 7.195 | 3,376 | -0.06(-0.84%) |
Feb 18, 2003 | 7.291 | 7.304 | 7.211 | 7.256 | 11,254 | -0.01(-0.11%) |
Feb 14, 2003 | 7.171 | 7.264 | 7.131 | 7.264 | 14,255 | +0.04(+0.55%) |
Feb 13, 2003 | 7.109 | 7.277 | 7.109 | 7.224 | 18,757 | +0.15(+2.11%) |
Feb 12, 2003 | 7.085 | 7.136 | 7.064 | 7.075 | 25,884 | +0.04(+0.61%) |
Feb 11, 2003 | 7.019 | 7.032 | 7.008 | 7.032 | 5,627 | +0.04(+0.53%) |
Feb 10, 2003 | 6.957 | 6.995 | 6.957 | 6.995 | 13,505 | +0.05(+0.65%) |
Feb 07, 2003 | 6.965 | 6.973 | 6.949 | 6.949 | 3,376 | +0.02(+0.23%) |
Feb 06, 2003 | 6.979 | 6.979 | 6.931 | 6.933 | 7,127 | -0.04(-0.54%) |
Feb 05, 2003 | 7.011 | 7.032 | 6.971 | 6.971 | 7,878 | -0.01(-0.08%) |
Feb 04, 2003 | 6.971 | 6.976 | 6.971 | 6.976 | 1,875 | +0.02(+0.27%) |