Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.16(+1.80%) |
May 29, 2003 | 8.802 | 8.802 | 8.802 | 8.802 | 0 | +0.04(+0.49%) |
May 28, 2003 | 8.759 | 8.759 | 8.759 | 8.759 | 0 | +0.06(+0.66%) |
May 27, 2003 | 8.701 | 8.701 | 8.701 | 8.701 | 0 | +0.17(+2.02%) |
May 23, 2003 | 8.529 | 8.529 | 8.529 | 8.529 | 0 | +0.01(+0.17%) |
May 22, 2003 | 8.514 | 8.514 | 8.514 | 8.514 | 0 | +0.09(+1.02%) |
May 21, 2003 | 8.428 | 8.428 | 8.428 | 8.428 | 0 | +0.06(+0.69%) |
May 20, 2003 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.04(-0.51%) |
May 19, 2003 | 8.414 | 8.414 | 8.414 | 8.414 | 0 | -0.19(-2.17%) |
May 16, 2003 | 8.601 | 8.601 | 8.601 | 8.601 | 0 | -0.10(-1.16%) |
May 15, 2003 | 8.701 | 8.701 | 8.701 | 8.701 | 0 | +0.06(+0.67%) |
May 14, 2003 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.01(+0.17%) |
May 13, 2003 | 8.629 | 8.629 | 8.629 | 8.629 | 0 | -0.01(-0.17%) |
May 12, 2003 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.13(+1.52%) |
May 09, 2003 | 8.514 | 8.514 | 8.514 | 8.514 | 0 | +0.10(+1.20%) |
May 08, 2003 | 8.414 | 8.414 | 8.414 | 8.414 | 0 | -0.10(-1.18%) |
May 07, 2003 | 8.514 | 8.514 | 8.514 | 8.514 | 0 | -0.06(-0.67%) |
May 06, 2003 | 8.572 | 8.572 | 8.572 | 8.572 | 0 | +0.04(+0.51%) |
May 05, 2003 | 8.529 | 8.529 | 8.529 | 8.529 | 0 | +0.01(+0.17%) |
May 02, 2003 | 8.514 | 8.514 | 8.514 | 8.514 | 0 | +0.19(+2.25%) |
May 01, 2003 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.07(+0.87%) |
Apr 29, 2003 | 8.255 | 8.255 | 8.255 | 8.255 | 0 | +0.06(+0.70%) |
Apr 28, 2003 | 8.198 | 8.198 | 8.198 | 8.198 | 0 | +0.13(+1.60%) |
Apr 25, 2003 | 8.068 | 8.068 | 8.068 | 8.068 | 0 | -0.09(-1.06%) |
Apr 24, 2003 | 8.155 | 8.155 | 8.155 | 8.155 | 0 | -0.04(-0.53%) |
Apr 23, 2003 | 8.198 | 8.198 | 8.198 | 8.198 | 0 | +0.10(+1.24%) |
Apr 22, 2003 | 8.097 | 8.097 | 8.097 | 8.097 | 0 | +0.12(+1.44%) |
Apr 21, 2003 | 7.982 | 7.982 | 7.982 | 7.982 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 7.982 | 7.982 | 7.982 | 7.982 | 0 | +0.13(+1.65%) |
Apr 16, 2003 | 7.853 | 7.853 | 7.853 | 7.853 | 0 | -0.06(-0.73%) |
Apr 15, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.04(+0.55%) |
Apr 14, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.13(+1.67%) |
Apr 11, 2003 | 7.738 | 7.738 | 7.738 | 7.738 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 7.738 | 7.738 | 7.738 | 7.738 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 7.738 | 7.738 | 7.738 | 7.738 | 0 | -0.10(-1.28%) |
Apr 08, 2003 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | -0.07(-0.91%) |
Apr 07, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.04(+0.55%) |
Apr 04, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | -0.10(-1.26%) |
Apr 03, 2003 | 7.968 | 7.968 | 7.968 | 7.968 | 0 | -0.03(-0.36%) |
Apr 02, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | +0.20(+2.58%) |
Apr 01, 2003 | 7.795 | 7.795 | 7.795 | 7.795 | 0 | +0.03(+0.37%) |
Mar 31, 2003 | 7.766 | 7.766 | 7.766 | 7.766 | 0 | -0.06(-0.74%) |
Mar 28, 2003 | 7.824 | 7.824 | 7.824 | 7.824 | 0 | -0.04(-0.55%) |
Mar 27, 2003 | 7.867 | 7.867 | 7.867 | 7.867 | 0 | +0.01(+0.18%) |
Mar 26, 2003 | 7.853 | 7.853 | 7.853 | 7.853 | 0 | -0.03(-0.36%) |
Mar 25, 2003 | 7.881 | 7.881 | 7.881 | 7.881 | 0 | +0.13(+1.67%) |
Mar 24, 2003 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | -0.23(-2.88%) |
Mar 21, 2003 | 7.982 | 7.982 | 7.982 | 7.982 | 0 | +0.17(+2.21%) |
Mar 20, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | -0.03(-0.37%) |
Mar 18, 2003 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.04(+0.55%) |
Mar 17, 2003 | 7.795 | 7.795 | 7.795 | 7.795 | 0 | +0.23(+3.04%) |
Mar 14, 2003 | 7.565 | 7.565 | 7.565 | 7.565 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 7.565 | 7.565 | 7.565 | 7.565 | 0 | +0.23(+3.14%) |
Mar 12, 2003 | 7.335 | 7.335 | 7.335 | 7.335 | 0 | -0.04(-0.58%) |
Mar 11, 2003 | 7.378 | 7.378 | 7.378 | 7.378 | 0 | -0.04(-0.58%) |
Mar 10, 2003 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | -0.13(-1.71%) |
Mar 07, 2003 | 7.551 | 7.551 | 7.551 | 7.551 | 0 | +0.01(+0.19%) |
Mar 06, 2003 | 7.536 | 7.536 | 7.536 | 7.536 | 0 | -0.01(-0.19%) |
Mar 05, 2003 | 7.551 | 7.551 | 7.551 | 7.551 | 0 | -0.03(-0.38%) |
Mar 04, 2003 | 7.579 | 7.579 | 7.579 | 7.579 | 0 | -0.10(-1.31%) |