Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.20(+2.26%) |
May 29, 2003 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | +0.00(+0.00%) |
May 28, 2003 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | +0.02(+0.23%) |
May 27, 2003 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | +0.20(+2.31%) |
May 23, 2003 | 8.640 | 8.640 | 8.640 | 8.640 | 0 | +0.03(+0.35%) |
May 22, 2003 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.10(+1.18%) |
May 21, 2003 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.03(+0.35%) |
May 20, 2003 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.02(-0.24%) |
May 19, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.20(-2.30%) |
May 16, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.01(-0.11%) |
May 15, 2003 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.06(+0.69%) |
May 14, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.03(-0.35%) |
May 13, 2003 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | -0.02(-0.23%) |
May 12, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.10(+1.16%) |
May 09, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.11(+1.30%) |
May 08, 2003 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.05(-0.59%) |
May 07, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.03(-0.35%) |
May 06, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.09(+1.06%) |
May 05, 2003 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.02(+0.24%) |
May 02, 2003 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.14(+1.68%) |
May 01, 2003 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | -0.02(-0.24%) |
Apr 30, 2003 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | -0.03(-0.36%) |
Apr 29, 2003 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.06(+0.72%) |
Apr 28, 2003 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | +0.11(+1.34%) |
Apr 25, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.11(-1.32%) |
Apr 24, 2003 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | -0.11(-1.31%) |
Apr 23, 2003 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | +0.02(+0.24%) |
Apr 22, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.17(+2.07%) |
Apr 21, 2003 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | -0.01(-0.12%) |
Apr 17, 2003 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.16(+1.98%) |
Apr 16, 2003 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.11(-1.34%) |
Apr 15, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.07(+0.86%) |
Apr 14, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.14(+1.75%) |
Apr 11, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.01(-0.13%) |
Apr 10, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.03(+0.38%) |
Apr 09, 2003 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | -0.11(-1.36%) |
Apr 08, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | -0.07(-0.86%) |
Apr 07, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.04(+0.49%) |
Apr 04, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.02(+0.25%) |
Apr 03, 2003 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.09(-1.10%) |
Apr 02, 2003 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.20(+2.51%) |
Apr 01, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | +0.06(+0.76%) |
Mar 31, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | -0.10(-1.25%) |
Mar 28, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.03(-0.37%) |
Mar 27, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | -0.06(-0.74%) |
Mar 25, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.11(+1.38%) |
Mar 24, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.28(-3.39%) |
Mar 21, 2003 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.23(+2.86%) |
Mar 20, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | -0.03(-0.37%) |
Mar 18, 2003 | 8.070 | 8.070 | 8.070 | 8.070 | 0 | +0.08(+1.00%) |
Mar 17, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.28(+3.63%) |
Mar 14, 2003 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.02(-0.26%) |
Mar 13, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.20(+2.66%) |
Mar 12, 2003 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.01(+0.13%) |
Mar 11, 2003 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | -0.16(-2.08%) |
Mar 10, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | -0.19(-2.41%) |
Mar 07, 2003 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.05(+0.64%) |
Mar 06, 2003 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.07(-0.89%) |
Mar 05, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.03(+0.38%) |
Mar 04, 2003 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | -0.16(-2.00%) |