Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.519 | 8.519 | 8.519 | 8.519 | 144 | +0.69(+8.85%) |
May 29, 2003 | 7.826 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.00%) |
May 28, 2003 | 8.657 | 8.657 | 7.826 | 7.826 | 317 | -0.83(-9.60%) |
May 23, 2003 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
May 22, 2003 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
May 21, 2003 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
May 20, 2003 | 7.826 | 8.657 | 7.826 | 8.657 | 404 | +0.62(+7.76%) |
May 19, 2003 | 8.173 | 8.173 | 7.965 | 8.034 | 577 | +0.07(+0.87%) |
May 16, 2003 | 7.549 | 8.242 | 7.549 | 7.965 | 866 | -0.28(-3.36%) |
May 15, 2003 | 8.242 | 8.242 | 8.242 | 8.242 | 0 | +0.00(+0.00%) |
May 14, 2003 | 8.242 | 8.242 | 8.242 | 8.242 | 245 | -0.07(-0.83%) |
May 13, 2003 | 8.311 | 8.311 | 8.311 | 8.311 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.619 | 9.904 | 7.549 | 8.311 | 2,541 | +0.69(+9.09%) |
May 09, 2003 | 7.619 | 7.619 | 6.926 | 7.619 | 2,079 | -0.55(-6.78%) |
May 08, 2003 | 8.103 | 8.173 | 8.103 | 8.173 | 144 | +0.35(+4.42%) |
May 07, 2003 | 8.173 | 8.173 | 7.826 | 7.826 | 86 | -0.35(-4.24%) |
May 06, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.00(+0.00%) |
May 05, 2003 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.00(+0.00%) |
May 02, 2003 | 8.865 | 8.865 | 8.173 | 8.173 | 476 | -0.97(-10.61%) |
May 01, 2003 | 13.85 | 15.93 | 8.796 | 9.142 | 5,168 | +1.45(+18.92%) |
Apr 30, 2003 | 7.619 | 7.688 | 7.619 | 7.688 | 231 | +0.55(+7.77%) |
Apr 29, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 72 | +0.00(+0.00%) |
Apr 28, 2003 | 7.064 | 7.619 | 7.064 | 7.134 | 563 | +0.21(+3.00%) |
Apr 25, 2003 | 7.064 | 7.064 | 6.926 | 6.926 | 433 | -0.14(-1.96%) |
Apr 24, 2003 | 7.064 | 7.064 | 7.064 | 7.064 | 14 | -0.55(-7.27%) |
Apr 23, 2003 | 7.619 | 7.619 | 7.619 | 7.619 | 86 | +0.69(+10.00%) |
Apr 22, 2003 | 6.926 | 6.926 | 6.926 | 6.926 | 57 | -0.07(-0.99%) |
Apr 21, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 303 | +0.00(+0.00%) |
Apr 17, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 216 | -0.69(-9.01%) |
Apr 15, 2003 | 6.995 | 7.688 | 6.995 | 7.688 | 173 | +0.69(+9.90%) |
Apr 14, 2003 | 7.272 | 7.272 | 6.995 | 6.995 | 187 | -0.69(-9.01%) |
Apr 11, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.688 | 7.688 | 7.688 | 7.688 | 72 | +0.76(+11.00%) |
Apr 09, 2003 | 6.926 | 6.926 | 6.926 | 6.926 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 7.272 | 7.272 | 6.926 | 6.926 | 375 | -0.97(-12.28%) |
Apr 07, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 57 | +0.55(+7.55%) |
Apr 02, 2003 | 7.896 | 7.896 | 7.342 | 7.342 | 57 | +0.07(+0.95%) |
Apr 01, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 202 | +0.00(+0.00%) |
Mar 31, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 837 | +0.14(+1.94%) |
Mar 28, 2003 | 7.203 | 7.203 | 7.134 | 7.134 | 317 | -0.14(-1.90%) |
Mar 27, 2003 | 8.034 | 8.034 | 7.272 | 7.272 | 57 | +0.00(+0.00%) |
Mar 26, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 7.134 | 7.272 | 7.134 | 7.272 | 86 | -0.76(-9.48%) |
Mar 24, 2003 | 8.034 | 8.034 | 8.034 | 8.034 | 2,887 | +0.07(+0.87%) |
Mar 21, 2003 | 7.203 | 8.034 | 7.203 | 7.965 | 288 | +0.35(+4.55%) |
Mar 20, 2003 | 7.619 | 7.619 | 7.619 | 7.619 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 7.619 | 7.619 | 7.619 | 7.619 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 7.619 | 7.619 | 7.619 | 7.619 | 462 | +0.28(+3.77%) |
Mar 17, 2003 | 7.342 | 7.342 | 7.342 | 7.342 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 7.342 | 7.342 | 7.342 | 7.342 | 649 | +0.00(+0.00%) |
Mar 13, 2003 | 7.342 | 7.342 | 7.342 | 7.342 | 158 | +0.07(+0.95%) |
Mar 12, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 7.272 | 7.272 | 7.272 | 7.272 | 57 | +0.28(+3.96%) |
Mar 07, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 7.272 | 7.342 | 6.926 | 6.995 | 620 | +0.00(+0.00%) |
Mar 04, 2003 | 6.995 | 6.995 | 6.995 | 6.995 | 28 | -0.35(-4.72%) |