Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 7.375 | 7.380 | 7.369 | 7.375 | 2,791 | +0.21(+2.92%) |
May 29, 2003 | 7.309 | 7.309 | 7.165 | 7.165 | 2,791 | -0.24(-3.29%) |
May 28, 2003 | 7.581 | 7.638 | 7.409 | 7.409 | 5,931 | -0.11(-1.52%) |
May 27, 2003 | 7.524 | 7.524 | 7.524 | 7.524 | 1,046 | +0.00(+0.00%) |
May 23, 2003 | 7.452 | 7.524 | 7.452 | 7.524 | 10,118 | +0.36(+5.00%) |
May 22, 2003 | 7.237 | 7.286 | 7.137 | 7.166 | 12,560 | -0.29(-3.95%) |
May 21, 2003 | 7.151 | 7.575 | 7.151 | 7.461 | 15,002 | +0.32(+4.54%) |
May 20, 2003 | 7.452 | 7.452 | 7.137 | 7.137 | 10,118 | -0.37(-4.93%) |
May 19, 2003 | 7.165 | 7.633 | 7.165 | 7.506 | 12,909 | +0.35(+4.89%) |
May 16, 2003 | 7.157 | 7.157 | 7.157 | 7.157 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.097 | 7.157 | 7.094 | 7.157 | 2,442 | +0.15(+2.17%) |
May 14, 2003 | 7.005 | 7.005 | 7.005 | 7.005 | 348 | +0.00(+0.04%) |
May 13, 2003 | 7.065 | 7.065 | 7.002 | 7.002 | 1,046 | +0.01(+0.08%) |
May 12, 2003 | 6.996 | 6.996 | 6.996 | 6.996 | 0 | +0.00(+0.00%) |
May 09, 2003 | 7.056 | 7.079 | 6.996 | 6.996 | 4,186 | -0.04(-0.57%) |
May 08, 2003 | 7.036 | 7.036 | 7.036 | 7.036 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.022 | 7.036 | 7.022 | 7.036 | 697 | +0.15(+2.21%) |
May 06, 2003 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
May 05, 2003 | 6.879 | 6.919 | 6.879 | 6.885 | 1,744 | -0.17(-2.36%) |
May 02, 2003 | 7.051 | 7.051 | 7.051 | 7.051 | 2,442 | +0.01(+0.20%) |
May 01, 2003 | 6.953 | 7.036 | 6.953 | 7.036 | 1,744 | +0.12(+1.78%) |
Apr 30, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 6.979 | 6.979 | 6.913 | 6.913 | 3,140 | -0.08(-1.15%) |
Apr 16, 2003 | 6.993 | 6.993 | 6.993 | 6.993 | 697 | +0.04(+0.62%) |
Apr 15, 2003 | 6.950 | 6.950 | 6.950 | 6.950 | 6,629 | +0.03(+0.41%) |
Apr 14, 2003 | 6.922 | 6.922 | 6.922 | 6.922 | 3,837 | +0.04(+0.54%) |
Apr 11, 2003 | 6.885 | 6.885 | 6.885 | 6.885 | 1,395 | +0.08(+1.14%) |
Apr 10, 2003 | 6.807 | 6.807 | 6.807 | 6.807 | 2,093 | -0.03(-0.42%) |
Apr 09, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 6.836 | 6.836 | 6.836 | 6.836 | 1,744 | -0.00(-0.04%) |
Apr 07, 2003 | 6.867 | 6.867 | 6.839 | 6.839 | 6,280 | -0.03(-0.42%) |
Apr 04, 2003 | 6.867 | 6.867 | 6.867 | 6.867 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 6.876 | 6.876 | 6.867 | 6.867 | 2,442 | +0.00(+0.00%) |
Apr 02, 2003 | 6.893 | 6.893 | 6.867 | 6.867 | 1,744 | -0.08(-1.20%) |
Apr 01, 2003 | 6.890 | 6.950 | 6.890 | 6.950 | 8,373 | +0.08(+1.21%) |
Mar 31, 2003 | 6.873 | 6.893 | 6.867 | 6.867 | 2,442 | -0.01(-0.17%) |
Mar 28, 2003 | 6.879 | 6.879 | 6.867 | 6.879 | 4,186 | +0.00(+0.00%) |
Mar 27, 2003 | 6.902 | 6.922 | 6.879 | 6.879 | 3,488 | -0.03(-0.50%) |
Mar 26, 2003 | 6.913 | 6.913 | 6.913 | 6.913 | 697 | -0.05(-0.65%) |
Mar 25, 2003 | 6.879 | 6.959 | 6.879 | 6.959 | 5,931 | +0.03(+0.49%) |
Mar 24, 2003 | 6.925 | 6.925 | 6.925 | 6.925 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 6.925 | 6.925 | 6.925 | 6.925 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 6.925 | 6.925 | 6.925 | 6.925 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 6.956 | 6.956 | 6.922 | 6.925 | 1,395 | -0.04(-0.58%) |
Mar 18, 2003 | 6.965 | 6.965 | 6.965 | 6.965 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 6.965 | 6.965 | 6.965 | 6.965 | 2,442 | +0.00(+0.00%) |
Mar 14, 2003 | 6.948 | 6.965 | 6.879 | 6.965 | 2,442 | +0.02(+0.25%) |
Mar 13, 2003 | 6.948 | 6.948 | 6.948 | 6.948 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 6.948 | 6.948 | 6.948 | 6.948 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 6.976 | 6.976 | 6.948 | 6.948 | 697 | +0.02(+0.25%) |
Mar 07, 2003 | 6.913 | 6.971 | 6.913 | 6.930 | 4,535 | +0.05(+0.71%) |
Mar 06, 2003 | 6.882 | 6.882 | 6.882 | 6.882 | 348 | +0.03(+0.46%) |
Mar 05, 2003 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 6.850 | 6.850 | 6.850 | 6.850 | 1,744 | +0.00(+0.00%) |