Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.832 | 8.832 | 8.832 | 8.832 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 8.832 | 8.832 | 8.832 | 8.832 | 1,763 | +0.00(+0.00%) |
Jun 26, 2003 | 8.832 | 8.832 | 8.832 | 8.832 | 103 | -0.04(-0.43%) |
Jun 25, 2003 | 8.871 | 8.871 | 8.832 | 8.871 | 3,526 | -0.07(-0.76%) |
Jun 24, 2003 | 8.861 | 8.938 | 8.861 | 8.938 | 1,037 | +0.16(+1.87%) |
Jun 23, 2003 | 8.689 | 8.803 | 8.689 | 8.774 | 2,074 | +0.05(+0.55%) |
Jun 20, 2003 | 8.717 | 8.726 | 8.717 | 8.726 | 311 | +0.19(+2.26%) |
Jun 19, 2003 | 8.533 | 8.533 | 8.533 | 8.533 | 103 | -0.09(-1.01%) |
Jun 18, 2003 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 8.553 | 8.620 | 8.553 | 8.620 | 414 | +0.13(+1.59%) |
Jun 16, 2003 | 8.601 | 8.611 | 8.485 | 8.485 | 1,348 | -0.15(-1.79%) |
Jun 13, 2003 | 8.678 | 8.813 | 8.639 | 8.639 | 1,866 | -0.07(-0.78%) |
Jun 12, 2003 | 8.823 | 9.064 | 8.707 | 8.707 | 5,704 | -0.12(-1.31%) |
Jun 11, 2003 | 8.254 | 8.823 | 8.254 | 8.823 | 3,422 | +0.51(+6.15%) |
Jun 10, 2003 | 8.437 | 8.582 | 8.312 | 8.312 | 3,422 | -0.10(-1.15%) |
Jun 09, 2003 | 8.003 | 8.408 | 8.003 | 8.408 | 622 | +0.39(+4.81%) |
Jun 06, 2003 | 8.128 | 8.148 | 8.022 | 8.022 | 7,052 | +0.02(+0.24%) |
Jun 05, 2003 | 8.003 | 8.003 | 8.003 | 8.003 | 311 | -0.06(-0.72%) |
Jun 04, 2003 | 8.061 | 8.080 | 8.051 | 8.061 | 4,355 | -0.53(-6.17%) |
Jun 03, 2003 | 8.591 | 8.591 | 8.591 | 8.591 | 103 | +0.02(+0.23%) |
Jun 02, 2003 | 8.572 | 8.572 | 8.572 | 8.572 | 311 | +0.57(+7.10%) |
May 30, 2003 | 8.003 | 8.004 | 8.003 | 8.004 | 518 | +0.00(+0.01%) |
May 29, 2003 | 8.003 | 8.003 | 8.003 | 8.003 | 103 | +0.19(+2.47%) |
May 28, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | +0.00(+0.00%) |
May 27, 2003 | 7.849 | 7.849 | 7.810 | 7.810 | 518 | -0.42(-5.05%) |
May 23, 2003 | 8.226 | 8.226 | 8.226 | 8.226 | 0 | +0.00(+0.00%) |
May 22, 2003 | 7.810 | 8.496 | 7.810 | 8.226 | 10,785 | +0.35(+4.42%) |
May 21, 2003 | 8.090 | 8.090 | 7.878 | 7.878 | 207 | -0.40(-4.89%) |
May 20, 2003 | 8.283 | 8.283 | 8.283 | 8.283 | 103 | -0.30(-3.48%) |
May 19, 2003 | 8.582 | 8.582 | 8.582 | 8.582 | 4,252 | +0.00(+0.00%) |
May 16, 2003 | 8.582 | 8.582 | 8.582 | 8.582 | 829 | -0.07(-0.78%) |
May 15, 2003 | 7.868 | 8.678 | 7.868 | 8.649 | 2,177 | +0.70(+8.85%) |
May 14, 2003 | 7.945 | 8.051 | 7.945 | 7.946 | 10,474 | +0.01(+0.13%) |
May 13, 2003 | 7.907 | 7.936 | 7.829 | 7.936 | 1,451 | -0.06(-0.72%) |
May 12, 2003 | 7.993 | 7.993 | 7.993 | 7.993 | 0 | +0.00(+0.00%) |
May 09, 2003 | 7.993 | 7.993 | 7.993 | 7.993 | 103 | +0.08(+0.97%) |
May 08, 2003 | 7.936 | 7.936 | 7.916 | 7.916 | 311 | +0.05(+0.61%) |
May 07, 2003 | 7.907 | 7.907 | 7.868 | 7.868 | 2,177 | +0.01(+0.12%) |
May 06, 2003 | 7.839 | 7.926 | 7.839 | 7.858 | 7,363 | -0.14(-1.81%) |
May 05, 2003 | 7.714 | 8.003 | 7.714 | 8.003 | 9,852 | +0.11(+1.34%) |
May 02, 2003 | 7.955 | 7.955 | 7.897 | 7.897 | 207 | +0.11(+1.36%) |
May 01, 2003 | 7.791 | 7.791 | 7.791 | 7.791 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 8.003 | 8.003 | 7.791 | 7.791 | 1,140 | -0.17(-2.18%) |
Apr 29, 2003 | 7.733 | 7.964 | 7.733 | 7.964 | 518 | +0.23(+2.99%) |
Apr 28, 2003 | 7.733 | 7.733 | 7.733 | 7.733 | 103 | -0.37(-4.52%) |
Apr 25, 2003 | 7.964 | 8.157 | 7.964 | 8.099 | 1,659 | +0.15(+1.94%) |
Apr 24, 2003 | 7.936 | 7.955 | 7.810 | 7.945 | 5,704 | +0.21(+2.74%) |
Apr 23, 2003 | 7.733 | 7.733 | 7.733 | 7.733 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 7.733 | 7.733 | 7.733 | 7.733 | 207 | -0.13(-1.60%) |
Apr 21, 2003 | 7.858 | 7.858 | 7.858 | 7.858 | 6,222 | +0.14(+1.88%) |
Apr 17, 2003 | 7.714 | 7.714 | 7.714 | 7.714 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 7.714 | 7.714 | 7.714 | 7.714 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 7.743 | 7.743 | 7.714 | 7.714 | 12,963 | -0.19(-2.44%) |
Apr 14, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 207 | +0.00(+0.00%) |
Apr 11, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 7.887 | 7.907 | 7.887 | 7.907 | 1,348 | +0.14(+1.86%) |
Apr 07, 2003 | 7.762 | 7.762 | 7.762 | 7.762 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 7.723 | 7.810 | 7.723 | 7.762 | 1,763 | +0.02(+0.25%) |
Apr 03, 2003 | 7.743 | 7.743 | 7.743 | 7.743 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 7.743 | 7.743 | 7.743 | 7.743 | 311 | +0.00(+0.00%) |