Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.361 | 6.361 | 6.361 | 6.361 | 0 | +0.00(+0.00%) |
May 29, 2003 | 6.596 | 6.596 | 6.287 | 6.361 | 10,187 | -0.31(-4.69%) |
May 28, 2003 | 6.674 | 6.674 | 6.674 | 6.674 | 0 | +0.00(+0.00%) |
May 27, 2003 | 6.802 | 6.802 | 6.674 | 6.674 | 1,455 | +0.49(+7.93%) |
May 23, 2003 | 6.365 | 6.365 | 6.184 | 6.184 | 8,489 | -0.41(-6.25%) |
May 22, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 0 | +0.00(+0.00%) |
May 21, 2003 | 6.596 | 6.596 | 6.596 | 6.596 | 1,212 | +0.27(+4.23%) |
May 20, 2003 | 6.534 | 6.534 | 6.328 | 6.328 | 2,668 | -0.16(-2.54%) |
May 19, 2003 | 6.514 | 6.514 | 6.493 | 6.493 | 970 | -0.04(-0.63%) |
May 16, 2003 | 6.534 | 6.534 | 6.534 | 6.534 | 485 | +0.02(+0.32%) |
May 15, 2003 | 6.514 | 6.514 | 6.514 | 6.514 | 0 | +0.00(+0.00%) |
May 14, 2003 | 6.802 | 6.802 | 6.514 | 6.514 | 6,064 | -0.29(-4.24%) |
May 13, 2003 | 6.802 | 6.802 | 6.802 | 6.802 | 4,851 | -0.41(-5.66%) |
May 12, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 485 | -0.00(-0.06%) |
May 09, 2003 | 7.214 | 7.214 | 7.214 | 7.214 | 242 | +0.37(+5.42%) |
May 08, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 07, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 06, 2003 | 6.843 | 6.843 | 6.843 | 6.843 | 0 | +0.00(+0.00%) |
May 05, 2003 | 7.214 | 7.214 | 6.596 | 6.843 | 1,455 | -0.07(-1.01%) |
May 02, 2003 | 6.782 | 7.194 | 6.596 | 6.913 | 4,366 | +0.41(+6.27%) |
May 01, 2003 | 6.493 | 6.505 | 6.493 | 6.505 | 1,697 | -0.08(-1.25%) |
Apr 30, 2003 | 6.493 | 6.588 | 6.493 | 6.588 | 727 | +0.11(+1.72%) |
Apr 29, 2003 | 6.534 | 6.724 | 6.476 | 6.476 | 111,582 | -0.16(-2.42%) |
Apr 28, 2003 | 6.637 | 6.637 | 6.596 | 6.637 | 8,732 | +0.12(+1.83%) |
Apr 25, 2003 | 6.518 | 6.518 | 6.518 | 6.518 | 242 | -0.00(-0.06%) |
Apr 24, 2003 | 6.555 | 6.592 | 6.472 | 6.522 | 8,247 | +0.21(+3.40%) |
Apr 23, 2003 | 7.008 | 7.012 | 6.105 | 6.307 | 18,920 | -0.71(-10.11%) |
Apr 22, 2003 | 7.338 | 7.338 | 7.017 | 7.017 | 727 | -0.05(-0.76%) |
Apr 21, 2003 | 7.173 | 7.173 | 7.070 | 7.070 | 970 | -0.10(-1.38%) |
Apr 17, 2003 | 7.169 | 7.169 | 7.169 | 7.169 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 7.169 | 7.169 | 7.169 | 7.169 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.264 | 7.561 | 7.169 | 7.169 | 18,192 | -0.25(-3.39%) |
Apr 14, 2003 | 7.421 | 7.421 | 7.264 | 7.421 | 5,579 | -0.01(-0.11%) |
Apr 11, 2003 | 7.429 | 7.429 | 7.429 | 7.429 | 485 | -0.20(-2.59%) |
Apr 10, 2003 | 7.606 | 7.627 | 7.544 | 7.627 | 2,425 | +0.10(+1.37%) |
Apr 09, 2003 | 7.524 | 7.524 | 7.524 | 7.524 | 2,910 | +0.09(+1.28%) |
Apr 08, 2003 | 7.833 | 7.833 | 7.429 | 7.429 | 7,277 | -0.40(-5.16%) |
Apr 07, 2003 | 7.841 | 7.841 | 7.833 | 7.833 | 1,455 | -0.06(-0.78%) |
Apr 04, 2003 | 8.010 | 8.010 | 7.895 | 7.895 | 1,212 | -0.14(-1.79%) |
Apr 03, 2003 | 7.763 | 8.348 | 7.668 | 8.039 | 19,648 | +0.83(+11.49%) |
Apr 02, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 242 | +0.00(+0.00%) |
Mar 31, 2003 | 7.210 | 7.210 | 7.210 | 7.210 | 242 | -0.20(-2.67%) |
Mar 28, 2003 | 7.210 | 7.478 | 7.210 | 7.408 | 2,425 | +0.09(+1.24%) |
Mar 27, 2003 | 7.359 | 7.359 | 7.317 | 7.317 | 1,697 | -0.16(-2.10%) |
Mar 26, 2003 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.515 | 7.515 | 7.474 | 7.474 | 485 | -0.05(-0.66%) |
Mar 21, 2003 | 7.800 | 7.800 | 7.524 | 7.524 | 3,153 | -0.04(-0.55%) |
Mar 20, 2003 | 7.693 | 7.693 | 7.565 | 7.565 | 485 | -0.09(-1.24%) |
Mar 19, 2003 | 7.643 | 7.709 | 7.643 | 7.660 | 970 | +0.10(+1.31%) |
Mar 18, 2003 | 7.453 | 7.606 | 7.425 | 7.561 | 1,940 | -0.18(-2.29%) |
Mar 17, 2003 | 7.416 | 7.738 | 7.416 | 7.738 | 1,940 | +0.40(+5.45%) |
Mar 14, 2003 | 7.338 | 7.338 | 7.338 | 7.338 | 1,697 | +0.02(+0.28%) |
Mar 13, 2003 | 7.317 | 7.317 | 7.317 | 7.317 | 24,257 | -0.02(-0.28%) |
Mar 12, 2003 | 7.421 | 7.421 | 7.338 | 7.338 | 7,277 | -0.16(-2.14%) |
Mar 11, 2003 | 7.499 | 7.499 | 7.499 | 7.499 | 242 | +0.07(+0.94%) |
Mar 10, 2003 | 7.441 | 7.441 | 7.429 | 7.429 | 7,519 | -0.02(-0.28%) |
Mar 07, 2003 | 7.449 | 7.449 | 7.449 | 7.449 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 7.672 | 7.676 | 7.421 | 7.449 | 34,930 | -0.34(-4.34%) |
Mar 05, 2003 | 7.829 | 7.833 | 7.676 | 7.787 | 2,910 | +0.01(+0.16%) |
Mar 04, 2003 | 7.911 | 8.018 | 7.775 | 7.775 | 4,366 | -0.03(-0.42%) |