Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2003 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | -0.09(-0.92%) |
Jun 26, 2003 | 9.295 | 9.295 | 9.295 | 9.295 | 0 | +0.08(+0.83%) |
Jun 25, 2003 | 9.218 | 9.218 | 9.218 | 9.218 | 0 | -0.07(-0.73%) |
Jun 24, 2003 | 9.286 | 9.286 | 9.286 | 9.286 | 0 | +0.03(+0.37%) |
Jun 23, 2003 | 9.252 | 9.252 | 9.252 | 9.252 | 0 | -0.10(-1.09%) |
Jun 20, 2003 | 9.354 | 9.354 | 9.354 | 9.354 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 9.354 | 9.354 | 9.354 | 9.354 | 0 | -0.12(-1.26%) |
Jun 18, 2003 | 9.474 | 9.474 | 9.474 | 9.474 | 0 | -0.02(-0.18%) |
Jun 17, 2003 | 9.491 | 9.491 | 9.491 | 9.491 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 9.491 | 9.491 | 9.491 | 9.491 | 0 | +0.16(+1.73%) |
Jun 13, 2003 | 9.329 | 9.329 | 9.329 | 9.329 | 0 | -0.09(-0.90%) |
Jun 12, 2003 | 9.414 | 9.414 | 9.414 | 9.414 | 0 | +0.02(+0.18%) |
Jun 11, 2003 | 9.397 | 9.397 | 9.397 | 9.397 | 0 | +0.10(+1.10%) |
Jun 10, 2003 | 9.295 | 9.295 | 9.295 | 9.295 | 0 | +0.07(+0.74%) |
Jun 09, 2003 | 9.227 | 9.227 | 9.227 | 9.227 | 0 | -0.09(-1.00%) |
Jun 06, 2003 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.05(+0.55%) |
Jun 04, 2003 | 9.269 | 9.269 | 9.269 | 9.269 | 0 | +0.11(+1.21%) |
Jun 03, 2003 | 9.159 | 9.159 | 9.159 | 9.159 | 0 | +0.03(+0.28%) |
Jun 02, 2003 | 9.133 | 9.133 | 9.133 | 9.133 | 0 | +0.02(+0.19%) |
May 30, 2003 | 9.116 | 9.116 | 9.116 | 9.116 | 0 | +0.14(+1.61%) |
May 29, 2003 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | -0.01(-0.09%) |
May 28, 2003 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | +0.03(+0.29%) |
May 27, 2003 | 8.954 | 8.954 | 8.954 | 8.954 | 0 | +0.14(+1.54%) |
May 23, 2003 | 8.818 | 8.818 | 8.818 | 8.818 | 0 | +0.01(+0.10%) |
May 22, 2003 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | +0.09(+1.07%) |
May 21, 2003 | 8.716 | 8.716 | 8.716 | 8.716 | 0 | +0.06(+0.69%) |
May 20, 2003 | 8.656 | 8.656 | 8.656 | 8.656 | 0 | +0.01(+0.10%) |
May 19, 2003 | 8.648 | 8.648 | 8.648 | 8.648 | 0 | -0.19(-2.12%) |
May 16, 2003 | 8.835 | 8.835 | 8.835 | 8.835 | 0 | -0.05(-0.57%) |
May 15, 2003 | 8.886 | 8.886 | 8.886 | 8.886 | 0 | +0.09(+0.97%) |
May 14, 2003 | 8.801 | 8.801 | 8.801 | 8.801 | 0 | -0.01(-0.10%) |
May 13, 2003 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | -0.01(-0.10%) |
May 12, 2003 | 8.818 | 8.818 | 8.818 | 8.818 | 0 | +0.10(+1.17%) |
May 09, 2003 | 8.716 | 8.716 | 8.716 | 8.716 | 0 | +0.11(+1.29%) |
May 08, 2003 | 8.605 | 8.605 | 8.605 | 8.605 | 0 | -0.06(-0.69%) |
May 07, 2003 | 8.665 | 8.665 | 8.665 | 8.665 | 0 | -0.03(-0.29%) |
May 06, 2003 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.06(+0.69%) |
May 05, 2003 | 8.631 | 8.631 | 8.631 | 8.631 | 0 | -0.02(-0.20%) |
May 02, 2003 | 8.648 | 8.648 | 8.648 | 8.648 | 0 | +0.12(+1.40%) |
May 01, 2003 | 8.529 | 8.529 | 8.529 | 8.529 | 0 | -0.01(-0.10%) |
Apr 30, 2003 | 8.537 | 8.537 | 8.537 | 8.537 | 0 | -0.03(-0.30%) |
Apr 29, 2003 | 8.563 | 8.563 | 8.563 | 8.563 | 0 | +0.05(+0.60%) |
Apr 28, 2003 | 8.512 | 8.512 | 8.512 | 8.512 | 0 | +0.14(+1.63%) |
Apr 25, 2003 | 8.376 | 8.376 | 8.376 | 8.376 | 0 | -0.11(-1.30%) |
Apr 24, 2003 | 8.486 | 8.486 | 8.486 | 8.486 | 0 | -0.06(-0.70%) |
Apr 23, 2003 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.04(+0.50%) |
Apr 22, 2003 | 8.503 | 8.503 | 8.503 | 8.503 | 0 | +0.18(+2.15%) |
Apr 21, 2003 | 8.325 | 8.325 | 8.325 | 8.325 | 0 | -0.03(-0.31%) |
Apr 17, 2003 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.14(+1.66%) |
Apr 16, 2003 | 8.214 | 8.214 | 8.214 | 8.214 | 0 | -0.09(-1.03%) |
Apr 15, 2003 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.04(+0.52%) |
Apr 14, 2003 | 8.256 | 8.256 | 8.256 | 8.256 | 0 | +0.13(+1.57%) |
Apr 11, 2003 | 8.129 | 8.129 | 8.129 | 8.129 | 0 | -0.03(-0.31%) |
Apr 10, 2003 | 8.154 | 8.154 | 8.154 | 8.154 | 0 | +0.03(+0.31%) |
Apr 09, 2003 | 8.129 | 8.129 | 8.129 | 8.129 | 0 | -0.07(-0.83%) |
Apr 08, 2003 | 8.197 | 8.197 | 8.197 | 8.197 | 0 | -0.03(-0.31%) |
Apr 07, 2003 | 8.222 | 8.222 | 8.222 | 8.222 | 0 | +0.02(+0.21%) |
Apr 04, 2003 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | -0.04(-0.52%) |
Apr 02, 2003 | 8.248 | 8.248 | 8.248 | 8.248 | 0 | +0.20(+2.54%) |