Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.23(+2.28%) |
May 29, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | -0.03(-0.30%) |
May 28, 2003 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
May 27, 2003 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.14(+1.40%) |
May 23, 2003 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.09(+0.91%) |
May 22, 2003 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.07(+0.71%) |
May 21, 2003 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.05(+0.51%) |
May 20, 2003 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) |
May 19, 2003 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.16(-1.61%) |
May 16, 2003 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.02(+0.20%) |
May 15, 2003 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | +0.07(+0.71%) |
May 14, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.03(-0.30%) |
May 13, 2003 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) |
May 12, 2003 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.09(+0.92%) |
May 09, 2003 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.09(+0.93%) |
May 08, 2003 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.03(-0.31%) |
May 07, 2003 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.01(-0.10%) |
May 06, 2003 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.09(+0.93%) |
May 05, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.02(-0.21%) |
May 02, 2003 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.14(+1.47%) |
May 01, 2003 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | -0.02(-0.21%) |
Apr 30, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.04(+0.42%) |
Apr 28, 2003 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.17(+1.82%) |
Apr 25, 2003 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | -0.11(-1.16%) |
Apr 24, 2003 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | -0.11(-1.15%) |
Apr 23, 2003 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.07(+0.74%) |
Apr 22, 2003 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.19(+2.04%) |
Apr 21, 2003 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.09(+0.98%) |
Apr 16, 2003 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | -0.10(-1.07%) |
Apr 15, 2003 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.06(+0.65%) |
Apr 14, 2003 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.12(+1.31%) |
Apr 11, 2003 | 9.130 | 9.130 | 9.130 | 9.130 | 0 | -0.02(-0.22%) |
Apr 10, 2003 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.07(+0.77%) |
Apr 09, 2003 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | -0.06(-0.66%) |
Apr 08, 2003 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | -0.05(-0.54%) |
Apr 07, 2003 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.01(+0.11%) |
Apr 03, 2003 | 9.180 | 9.180 | 9.180 | 9.180 | 0 | -0.06(-0.65%) |
Apr 02, 2003 | 9.240 | 9.240 | 9.240 | 9.240 | 0 | +0.13(+1.43%) |
Apr 01, 2003 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | +0.06(+0.66%) |
Mar 31, 2003 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | -0.05(-0.55%) |
Mar 28, 2003 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.04(+0.44%) |
Mar 27, 2003 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.01(+0.11%) |
Mar 26, 2003 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | -0.04(-0.44%) |
Mar 25, 2003 | 9.090 | 9.090 | 9.090 | 9.090 | 0 | +0.08(+0.89%) |
Mar 24, 2003 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | -0.25(-2.70%) |
Mar 21, 2003 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.17(+1.87%) |
Mar 20, 2003 | 9.090 | 9.090 | 9.090 | 9.090 | 0 | +0.05(+0.55%) |
Mar 19, 2003 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | +0.03(+0.33%) |
Mar 18, 2003 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | +0.01(+0.11%) |
Mar 17, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.20(+2.27%) |
Mar 14, 2003 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.04(+0.46%) |
Mar 13, 2003 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | +0.24(+2.82%) |
Mar 12, 2003 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | -0.04(-0.47%) |
Mar 11, 2003 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.11(-1.27%) |
Mar 10, 2003 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | -0.20(-2.25%) |
Mar 07, 2003 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | +0.05(+0.57%) |
Mar 06, 2003 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | -0.05(-0.56%) |
Mar 05, 2003 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | -0.10(-1.11%) |