Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.17(+1.61%) |
May 29, 2003 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.09%) |
May 28, 2003 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.03(+0.29%) |
May 27, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.16(+1.54%) |
May 23, 2003 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.01(+0.10%) |
May 22, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.11(+1.07%) |
May 21, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.07(+0.69%) |
May 20, 2003 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.01(+0.10%) |
May 19, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | -0.22(-2.12%) |
May 16, 2003 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | -0.06(-0.57%) |
May 15, 2003 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.10(+0.97%) |
May 14, 2003 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.10%) |
May 13, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | -0.01(-0.10%) |
May 12, 2003 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.12(+1.17%) |
May 09, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.13(+1.29%) |
May 08, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | -0.07(-0.69%) |
May 07, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | -0.03(-0.29%) |
May 06, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.07(+0.69%) |
May 05, 2003 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.02(-0.20%) |
May 02, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.14(+1.40%) |
May 01, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | -0.01(-0.10%) |
Apr 30, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | -0.03(-0.30%) |
Apr 29, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.06(+0.60%) |
Apr 28, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.16(+1.63%) |
Apr 25, 2003 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | -0.13(-1.30%) |
Apr 24, 2003 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | -0.07(-0.70%) |
Apr 23, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.05(+0.50%) |
Apr 22, 2003 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.21(+2.15%) |
Apr 21, 2003 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.03(-0.31%) |
Apr 17, 2003 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.16(+1.66%) |
Apr 16, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.10(-1.03%) |
Apr 15, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) |
Apr 14, 2003 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.15(+1.57%) |
Apr 11, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | -0.03(-0.31%) |
Apr 10, 2003 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | +0.03(+0.31%) |
Apr 09, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | -0.08(-0.83%) |
Apr 08, 2003 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.03(-0.31%) |
Apr 07, 2003 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | +0.02(+0.21%) |
Apr 04, 2003 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | -0.05(-0.52%) |
Apr 02, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.24(+2.54%) |
Apr 01, 2003 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.09(+0.96%) |
Mar 31, 2003 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | -0.14(-1.47%) |
Mar 28, 2003 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | -0.07(-0.73%) |
Mar 27, 2003 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | -0.01(-0.10%) |
Mar 26, 2003 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | -0.05(-0.52%) |
Mar 25, 2003 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | +0.10(+1.05%) |
Mar 24, 2003 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | -0.29(-2.95%) |
Mar 21, 2003 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.22(+2.29%) |
Mar 20, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.06(+0.63%) |
Mar 18, 2003 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.02(+0.21%) |
Mar 17, 2003 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.29(+3.14%) |
Mar 14, 2003 | 9.230 | 9.230 | 9.230 | 9.230 | 0 | +0.04(+0.44%) |
Mar 13, 2003 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.25(+2.80%) |
Mar 12, 2003 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | +0.03(+0.34%) |
Mar 11, 2003 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | -0.05(-0.56%) |
Mar 10, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | -0.21(-2.29%) |
Mar 07, 2003 | 9.170 | 9.170 | 9.170 | 9.170 | 0 | +0.07(+0.77%) |
Mar 06, 2003 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | -0.08(-0.87%) |
Mar 05, 2003 | 9.180 | 9.180 | 9.180 | 9.180 | 0 | +0.04(+0.44%) |
Mar 04, 2003 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | -0.13(-1.40%) |