Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.007 | 8.018 | 8.007 | 8.018 | 3,621 | +0.07(+0.83%) |
May 29, 2003 | 7.930 | 7.952 | 7.843 | 7.952 | 12,676 | +0.02(+0.28%) |
May 28, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 1,358 | +0.11(+1.41%) |
May 27, 2003 | 7.819 | 7.868 | 7.819 | 7.819 | 5,432 | +0.00(+0.00%) |
May 23, 2003 | 7.629 | 7.863 | 7.620 | 7.819 | 24,900 | +0.20(+2.61%) |
May 22, 2003 | 7.607 | 7.620 | 7.607 | 7.620 | 5,432 | +0.08(+1.02%) |
May 21, 2003 | 7.587 | 7.587 | 7.543 | 7.543 | 4,074 | +0.00(+0.00%) |
May 20, 2003 | 7.543 | 7.543 | 7.543 | 7.543 | 2,263 | +0.06(+0.74%) |
May 19, 2003 | 7.488 | 7.532 | 7.488 | 7.488 | 12,676 | -0.04(-0.59%) |
May 16, 2003 | 7.510 | 7.532 | 7.510 | 7.532 | 1,810 | +0.00(+0.00%) |
May 15, 2003 | 7.532 | 7.532 | 7.532 | 7.532 | 452 | +0.00(+0.00%) |
May 14, 2003 | 7.532 | 7.532 | 7.532 | 7.532 | 2,716 | +0.13(+1.79%) |
May 13, 2003 | 7.455 | 7.455 | 7.179 | 7.399 | 4,527 | -0.04(-0.59%) |
May 12, 2003 | 7.444 | 7.444 | 7.444 | 7.444 | 0 | +0.00(+0.00%) |
May 09, 2003 | 7.455 | 7.455 | 7.444 | 7.444 | 905 | -0.09(-1.17%) |
May 08, 2003 | 7.561 | 7.561 | 7.532 | 7.532 | 1,358 | +0.02(+0.29%) |
May 07, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 10,865 | +0.00(+0.00%) |
May 06, 2003 | 7.404 | 7.510 | 7.399 | 7.510 | 15,845 | +0.03(+0.44%) |
May 05, 2003 | 7.388 | 7.510 | 7.384 | 7.477 | 16,751 | +0.30(+4.12%) |
May 02, 2003 | 7.181 | 7.181 | 7.181 | 7.181 | 0 | +0.00(+0.00%) |
May 01, 2003 | 7.090 | 7.483 | 7.090 | 7.181 | 59,308 | +0.11(+1.59%) |
Apr 30, 2003 | 7.017 | 7.090 | 7.017 | 7.068 | 2,716 | -0.01(-0.16%) |
Apr 29, 2003 | 7.079 | 7.079 | 7.079 | 7.079 | 905 | -0.01(-0.16%) |
Apr 28, 2003 | 7.099 | 7.099 | 7.057 | 7.090 | 3,621 | +0.02(+0.31%) |
Apr 25, 2003 | 6.869 | 7.121 | 6.869 | 7.068 | 27,164 | +0.20(+2.89%) |
Apr 24, 2003 | 6.958 | 6.958 | 6.869 | 6.869 | 2,263 | +0.01(+0.10%) |
Apr 23, 2003 | 6.847 | 6.863 | 6.626 | 6.863 | 26,711 | +0.02(+0.23%) |
Apr 21, 2003 | 6.847 | 6.847 | 6.847 | 6.847 | 2,263 | +0.00(+0.00%) |
Apr 17, 2003 | 6.847 | 6.847 | 6.847 | 6.847 | 4,980 | +0.27(+4.17%) |
Apr 16, 2003 | 6.573 | 6.573 | 6.573 | 6.573 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 6.573 | 6.573 | 6.573 | 6.573 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 6.573 | 6.573 | 6.573 | 6.573 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 6.573 | 6.573 | 6.573 | 6.573 | 452 | -0.16(-2.43%) |
Apr 10, 2003 | 6.737 | 6.737 | 6.737 | 6.737 | 4,074 | +0.11(+1.67%) |
Apr 09, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 905 | +0.00(+0.00%) |
Apr 08, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 905 | +0.00(+0.00%) |
Apr 03, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 4,527 | +0.00(+0.00%) |
Apr 02, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 2,716 | +0.00(+0.00%) |
Apr 01, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 905 | +0.13(+2.00%) |
Mar 31, 2003 | 6.496 | 6.496 | 6.496 | 6.496 | 452 | -0.00(-0.03%) |
Mar 28, 2003 | 6.626 | 6.626 | 6.498 | 6.498 | 10,865 | -0.13(-1.93%) |
Mar 27, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 271,643 | +0.00(+0.00%) |
Mar 24, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 905 | +0.00(+0.00%) |
Mar 21, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 452 | +0.00(+0.00%) |
Mar 19, 2003 | 6.737 | 6.737 | 6.626 | 6.626 | 9,960 | -0.09(-1.32%) |
Mar 18, 2003 | 6.560 | 6.715 | 6.514 | 6.715 | 6,791 | +0.15(+2.22%) |
Mar 17, 2003 | 6.569 | 6.569 | 6.569 | 6.569 | 452 | -0.06(-0.83%) |
Mar 14, 2003 | 6.624 | 6.624 | 6.624 | 6.624 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 6.624 | 6.624 | 6.624 | 6.624 | 1,810 | +0.00(+0.00%) |
Mar 12, 2003 | 6.624 | 6.624 | 6.624 | 6.624 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 6.624 | 6.624 | 6.624 | 6.624 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 6.624 | 6.624 | 6.624 | 6.624 | 452 | -0.00(-0.03%) |
Mar 07, 2003 | 6.626 | 6.626 | 6.626 | 6.626 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 6.671 | 6.671 | 6.626 | 6.626 | 4,980 | -0.09(-1.41%) |
Mar 05, 2003 | 6.721 | 6.721 | 6.721 | 6.721 | 452 | +0.02(+0.26%) |
Mar 04, 2003 | 6.704 | 6.704 | 6.704 | 6.704 | 0 | +0.00(+0.00%) |