Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.007 | 7.248 | 7.007 | 7.198 | 7,588 | -0.05(-0.68%) |
Apr 29, 2003 | 7.017 | 7.248 | 7.017 | 7.248 | 6,981 | +0.23(+3.29%) |
Apr 28, 2003 | 7.017 | 7.017 | 7.017 | 7.017 | 910 | -0.25(-3.49%) |
Apr 25, 2003 | 7.189 | 7.271 | 7.189 | 7.271 | 910 | +0.35(+5.10%) |
Apr 24, 2003 | 6.918 | 6.918 | 6.918 | 6.918 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 7.017 | 7.017 | 6.918 | 6.918 | 2,731 | -0.23(-3.23%) |
Apr 21, 2003 | 7.106 | 7.149 | 7.106 | 7.149 | 1,214 | +0.07(+0.93%) |
Apr 17, 2003 | 7.106 | 7.106 | 7.083 | 7.083 | 1,821 | +0.04(+0.61%) |
Apr 16, 2003 | 7.040 | 7.040 | 7.040 | 7.040 | 303 | -0.07(-0.93%) |
Apr 15, 2003 | 7.106 | 7.106 | 7.106 | 7.106 | 1,517 | -0.02(-0.23%) |
Apr 14, 2003 | 7.126 | 7.126 | 7.123 | 7.123 | 3,035 | -0.25(-3.44%) |
Apr 11, 2003 | 7.001 | 7.376 | 7.001 | 7.376 | 19,729 | +0.46(+6.72%) |
Apr 10, 2003 | 6.826 | 6.912 | 6.826 | 6.912 | 2,124 | +0.09(+1.25%) |
Apr 09, 2003 | 6.902 | 6.902 | 6.826 | 6.826 | 27,925 | -0.08(-1.10%) |
Apr 08, 2003 | 6.902 | 6.902 | 6.902 | 6.902 | 3,035 | +0.05(+0.72%) |
Apr 07, 2003 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 6.797 | 6.853 | 6.797 | 6.853 | 35,513 | +0.02(+0.24%) |
Apr 02, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 9,106 | +0.00(+0.00%) |
Apr 01, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 303 | +0.02(+0.24%) |
Mar 31, 2003 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 6.820 | 6.820 | 6.820 | 6.820 | 303 | +0.00(+0.00%) |
Mar 27, 2003 | 6.820 | 6.820 | 6.820 | 6.820 | 1,214 | +0.03(+0.49%) |
Mar 26, 2003 | 6.731 | 6.787 | 6.731 | 6.787 | 1,517 | -0.02(-0.34%) |
Mar 25, 2003 | 6.810 | 6.810 | 6.810 | 6.810 | 607 | +0.05(+0.68%) |
Mar 24, 2003 | 6.638 | 6.764 | 6.638 | 6.764 | 1,517 | -0.11(-1.53%) |
Mar 21, 2003 | 6.774 | 6.869 | 6.774 | 6.869 | 607 | +0.04(+0.63%) |
Mar 20, 2003 | 6.744 | 6.826 | 6.744 | 6.826 | 60,707 | +0.02(+0.24%) |
Mar 19, 2003 | 6.714 | 6.810 | 6.714 | 6.810 | 910 | +0.14(+2.02%) |
Mar 18, 2003 | 6.675 | 6.675 | 6.675 | 6.675 | 607 | +0.04(+0.65%) |
Mar 17, 2003 | 6.632 | 6.632 | 6.632 | 6.632 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 6.632 | 6.632 | 6.632 | 6.632 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 6.632 | 6.632 | 6.632 | 6.632 | 910 | +0.06(+0.85%) |
Mar 12, 2003 | 6.576 | 6.576 | 6.576 | 6.576 | 1,821 | -0.08(-1.14%) |
Mar 11, 2003 | 6.652 | 6.652 | 6.652 | 6.652 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 6.652 | 6.652 | 6.652 | 6.652 | 910 | +0.10(+1.46%) |
Mar 06, 2003 | 6.553 | 6.556 | 6.553 | 6.556 | 3,035 | -0.09(-1.29%) |
Mar 05, 2003 | 6.642 | 6.642 | 6.642 | 6.642 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 6.589 | 6.642 | 6.589 | 6.642 | 3,642 | +0.01(+0.17%) |
Mar 03, 2003 | 6.630 | 6.630 | 6.630 | 6.630 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 6.546 | 6.642 | 6.546 | 6.630 | 11,534 | +0.12(+1.80%) |
Feb 27, 2003 | 6.513 | 6.513 | 6.513 | 6.513 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 6.507 | 6.513 | 6.507 | 6.513 | 1,517 | +0.07(+1.07%) |
Feb 25, 2003 | 6.424 | 6.457 | 6.424 | 6.444 | 9,409 | +0.09(+1.35%) |
Feb 24, 2003 | 6.424 | 6.424 | 6.358 | 6.358 | 1,821 | +0.12(+1.95%) |
Feb 21, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 303 | +0.02(+0.27%) |
Feb 12, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 1,517 | -0.20(-3.08%) |
Feb 11, 2003 | 6.418 | 6.418 | 6.418 | 6.418 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 6.368 | 6.418 | 6.368 | 6.418 | 1,214 | +0.20(+3.18%) |
Feb 07, 2003 | 6.223 | 6.223 | 6.161 | 6.220 | 2,731 | +0.04(+0.64%) |
Feb 06, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 1,821 | -0.01(-0.11%) |