Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2003 | 7.762 | 7.762 | 7.743 | 7.743 | 1,244 | +0.02(+0.25%) |
Mar 31, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 207 | +0.00(+0.00%) |
Mar 28, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 103 | +0.00(+0.00%) |
Mar 26, 2003 | 7.810 | 7.810 | 7.723 | 7.723 | 1,362 | +0.01(+0.13%) |
Mar 25, 2003 | 7.714 | 7.714 | 7.714 | 7.714 | 103 | -0.01(-0.12%) |
Mar 24, 2003 | 7.723 | 7.723 | 7.723 | 7.723 | 138 | -0.09(-1.17%) |
Mar 21, 2003 | 7.815 | 7.815 | 7.815 | 7.815 | 311 | +0.00(+0.06%) |
Mar 20, 2003 | 7.772 | 7.810 | 7.772 | 7.810 | 622 | -0.05(-0.61%) |
Mar 19, 2003 | 7.849 | 7.858 | 7.849 | 7.858 | 207 | -0.01(-0.12%) |
Mar 18, 2003 | 7.810 | 7.984 | 7.762 | 7.868 | 1,348 | -0.03(-0.37%) |
Mar 17, 2003 | 7.868 | 8.022 | 7.868 | 7.897 | 1,348 | +0.12(+1.49%) |
Mar 14, 2003 | 7.743 | 7.781 | 7.743 | 7.781 | 207 | +0.00(+0.00%) |
Mar 13, 2003 | 7.849 | 8.032 | 7.752 | 7.781 | 4,563 | +0.07(+0.88%) |
Mar 12, 2003 | 7.858 | 7.858 | 7.531 | 7.714 | 674 | -0.37(-4.53%) |
Mar 11, 2003 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 8.466 | 8.466 | 8.042 | 8.080 | 1,037 | -0.36(-4.23%) |
Mar 07, 2003 | 8.562 | 8.591 | 8.350 | 8.437 | 1,866 | -0.14(-1.69%) |
Mar 06, 2003 | 8.688 | 8.688 | 8.543 | 8.582 | 1,763 | -0.14(-1.65%) |
Mar 05, 2003 | 8.350 | 9.237 | 8.350 | 8.725 | 933 | +0.64(+7.97%) |
Mar 04, 2003 | 8.485 | 8.485 | 7.993 | 8.081 | 2,281 | -0.46(-5.41%) |