Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 7.173 | 7.173 | 7.100 | 7.147 | 16,950 | -0.07(-1.02%) |
Feb 28, 2003 | 7.067 | 7.333 | 7.067 | 7.220 | 3,900 | +0.16(+2.27%) |
Feb 27, 2003 | 7.067 | 7.067 | 7.040 | 7.060 | 1,050 | +0.15(+2.22%) |
Feb 26, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 6.907 | 6.907 | 6.907 | 6.907 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 7.007 | 7.007 | 6.907 | 6.907 | 9,900 | -0.17(-2.36%) |
Feb 21, 2003 | 6.913 | 7.073 | 6.913 | 7.073 | 1,950 | +0.11(+1.53%) |
Feb 20, 2003 | 6.880 | 7.200 | 6.807 | 6.967 | 17,550 | +0.13(+1.95%) |
Feb 19, 2003 | 7.127 | 7.133 | 6.500 | 6.833 | 3,000 | -0.30(-4.21%) |
Feb 18, 2003 | 6.693 | 7.333 | 6.667 | 7.133 | 15,450 | -0.71(-9.01%) |
Feb 14, 2003 | 8.000 | 8.167 | 7.840 | 7.840 | 2,250 | -0.03(-0.34%) |
Feb 13, 2003 | 7.827 | 7.907 | 7.827 | 7.867 | 3,000 | +0.09(+1.11%) |
Feb 12, 2003 | 6.967 | 7.953 | 6.953 | 7.780 | 6,300 | +1.11(+16.58%) |
Feb 11, 2003 | 6.893 | 6.893 | 6.673 | 6.673 | 1,350 | -0.01(-0.10%) |
Feb 10, 2003 | 6.853 | 6.887 | 6.680 | 6.680 | 3,900 | -0.31(-4.48%) |
Feb 07, 2003 | 7.260 | 7.267 | 6.160 | 6.993 | 9,300 | -0.27(-3.67%) |
Feb 06, 2003 | 7.140 | 7.260 | 7.133 | 7.260 | 1,050 | +0.09(+1.21%) |
Feb 05, 2003 | 7.413 | 7.413 | 7.160 | 7.173 | 2,700 | -0.14(-1.91%) |
Feb 04, 2003 | 7.340 | 7.673 | 7.313 | 7.313 | 1,500 | -0.03(-0.36%) |