Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.00 | 10.09 | 10.00 | 10.00 | 28,788 | +0.00(+0.00%) |
May 29, 2003 | 9.671 | 10.00 | 9.671 | 10.00 | 43,382 | +0.33(+3.45%) |
May 28, 2003 | 9.671 | 9.671 | 9.671 | 9.671 | 999 | +0.00(+0.00%) |
May 27, 2003 | 9.671 | 9.754 | 9.671 | 9.671 | 19,391 | +0.00(+0.00%) |
May 23, 2003 | 9.804 | 9.804 | 9.270 | 9.671 | 2,598 | +0.33(+3.57%) |
May 22, 2003 | 9.537 | 10.00 | 9.337 | 9.337 | 6,597 | -0.17(-1.82%) |
May 21, 2003 | 9.471 | 9.511 | 9.471 | 9.511 | 5,197 | -0.09(-0.97%) |
May 20, 2003 | 9.604 | 9.604 | 9.604 | 9.604 | 199 | +0.27(+2.86%) |
May 19, 2003 | 10.34 | 10.34 | 8.837 | 9.337 | 28,588 | +0.25(+2.75%) |
May 16, 2003 | 8.504 | 9.087 | 8.504 | 9.087 | 19,791 | +0.17(+1.87%) |
May 15, 2003 | 8.670 | 8.920 | 8.203 | 8.920 | 28,388 | +1.07(+13.58%) |
May 14, 2003 | 7.837 | 7.853 | 7.753 | 7.853 | 7,996 | +0.02(+0.22%) |
May 13, 2003 | 7.837 | 7.837 | 7.837 | 7.837 | 0 | +0.00(+0.00%) |
May 12, 2003 | 7.837 | 7.837 | 7.837 | 7.837 | 399 | +0.12(+1.51%) |
May 09, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 199 | +0.10(+1.31%) |
May 08, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.07(-0.87%) |
May 05, 2003 | 7.770 | 7.837 | 7.687 | 7.687 | 1,799 | -0.15(-1.91%) |
May 02, 2003 | 7.837 | 7.837 | 7.837 | 7.837 | 399 | +0.22(+2.85%) |
May 01, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.05(-0.65%) |
Apr 30, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 399 | +0.00(+0.00%) |
Apr 29, 2003 | 7.653 | 7.670 | 7.653 | 7.670 | 3,198 | -0.08(-1.08%) |
Apr 28, 2003 | 7.753 | 7.753 | 7.753 | 7.753 | 19,991 | +0.00(+0.00%) |
Apr 25, 2003 | 7.753 | 7.753 | 7.753 | 7.753 | 199 | +0.00(+0.00%) |
Apr 24, 2003 | 7.653 | 7.753 | 7.653 | 7.753 | 8,596 | +0.03(+0.43%) |
Apr 23, 2003 | 7.670 | 7.720 | 7.670 | 7.720 | 10,795 | +0.05(+0.65%) |
Apr 22, 2003 | 7.690 | 7.753 | 7.670 | 7.670 | 6,197 | -0.08(-1.08%) |
Apr 21, 2003 | 7.817 | 7.817 | 7.753 | 7.753 | 8,396 | -0.08(-1.06%) |
Apr 17, 2003 | 7.887 | 7.887 | 7.837 | 7.837 | 799 | +0.22(+2.85%) |
Apr 16, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 1,999 | -0.22(-2.77%) |
Apr 15, 2003 | 7.987 | 7.987 | 7.837 | 7.837 | 1,999 | +0.22(+2.85%) |
Apr 14, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 999 | +0.00(+0.00%) |
Apr 10, 2003 | 7.987 | 7.987 | 7.670 | 7.620 | 1,599 | +0.00(+0.00%) |
Apr 09, 2003 | 7.987 | 7.987 | 7.620 | 7.620 | 199 | +0.00(+0.00%) |
Apr 08, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.02(-0.22%) |
Apr 07, 2003 | 7.640 | 7.653 | 7.636 | 7.636 | 1,999 | +0.02(+0.22%) |
Apr 04, 2003 | 7.670 | 7.787 | 7.670 | 7.620 | 3,798 | +0.00(+0.00%) |
Apr 03, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 7.787 | 7.787 | 7.670 | 7.620 | 3,998 | +0.00(+0.00%) |
Apr 01, 2003 | 7.683 | 7.683 | 7.620 | 7.620 | 399 | +0.00(+0.00%) |
Mar 31, 2003 | 7.623 | 7.623 | 7.620 | 7.620 | 199 | -0.00(-0.04%) |
Mar 28, 2003 | 7.636 | 7.636 | 7.623 | 7.623 | 5,197 | +0.00(+0.04%) |
Mar 27, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 399 | +0.00(+0.00%) |
Mar 25, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 1,399 | +0.00(+0.00%) |
Mar 21, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 7.620 | 7.620 | 7.620 | 7.620 | 3,598 | -0.05(-0.65%) |
Mar 18, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 7.606 | 7.670 | 7.606 | 7.670 | 1,799 | +0.07(+0.88%) |
Mar 13, 2003 | 7.603 | 7.603 | 7.603 | 7.603 | 1,599 | -0.07(-0.87%) |
Mar 12, 2003 | 7.670 | 7.670 | 7.670 | 7.670 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 7.536 | 7.670 | 7.536 | 7.670 | 2,998 | +0.09(+1.23%) |
Mar 10, 2003 | 7.576 | 7.576 | 7.576 | 7.576 | 7,996 | -0.01(-0.13%) |
Mar 07, 2003 | 7.586 | 7.586 | 7.586 | 7.586 | 199 | +0.05(+0.66%) |
Mar 06, 2003 | 7.586 | 7.586 | 7.536 | 7.536 | 9,995 | -0.05(-0.66%) |
Mar 05, 2003 | 7.536 | 7.586 | 7.536 | 7.586 | 999 | +0.05(+0.66%) |
Mar 04, 2003 | 7.486 | 7.536 | 7.486 | 7.536 | 2,399 | +0.05(+0.67%) |