Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | +0.07(+0.80%) |
May 29, 2003 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | +0.00(+0.00%) |
May 28, 2003 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | +0.02(+0.23%) |
May 27, 2003 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | +0.07(+0.80%) |
May 23, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.02(+0.23%) |
May 22, 2003 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | +0.05(+0.58%) |
May 21, 2003 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.02(+0.23%) |
May 20, 2003 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) |
May 19, 2003 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | -0.11(-1.26%) |
May 16, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.01(+0.11%) |
May 15, 2003 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.02(+0.23%) |
May 14, 2003 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.00(+0.00%) |
May 13, 2003 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | -0.01(-0.11%) |
May 12, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.06(+0.69%) |
May 09, 2003 | 8.640 | 8.640 | 8.640 | 8.640 | 0 | +0.07(+0.82%) |
May 08, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | -0.06(-0.70%) |
May 07, 2003 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.02(-0.23%) |
May 06, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.07(+0.82%) |
May 05, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.01(+0.12%) |
May 02, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.06(+0.71%) |
May 01, 2003 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.01(+0.12%) |
Apr 30, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.03(+0.35%) |
Apr 29, 2003 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.02(+0.24%) |
Apr 28, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.09(+1.08%) |
Apr 25, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.07(-0.83%) |
Apr 24, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | -0.03(-0.35%) |
Apr 23, 2003 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.06(+0.71%) |
Apr 22, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.08(+0.96%) |
Apr 21, 2003 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | -0.01(-0.12%) |
Apr 17, 2003 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.07(+0.85%) |
Apr 16, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.04(-0.48%) |
Apr 15, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.06(+0.73%) |
Apr 14, 2003 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.07(+0.86%) |
Apr 11, 2003 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | -0.01(-0.12%) |
Apr 10, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.01(+0.12%) |
Apr 09, 2003 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | -0.04(-0.49%) |
Apr 08, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | -0.03(-0.36%) |
Apr 07, 2003 | 8.240 | 8.240 | 8.240 | 8.240 | 0 | +0.04(+0.49%) |
Apr 04, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.01(+0.12%) |
Apr 03, 2003 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.01(-0.12%) |
Apr 02, 2003 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.11(+1.36%) |
Apr 01, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.06(+0.75%) |
Mar 31, 2003 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | -0.08(-0.99%) |
Mar 28, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.02(-0.25%) |
Mar 27, 2003 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | -0.01(-0.12%) |
Mar 26, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.01(+0.12%) |
Mar 25, 2003 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.05(+0.62%) |
Mar 24, 2003 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.13(-1.58%) |
Mar 21, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.10(+1.23%) |
Mar 20, 2003 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | +0.02(+0.25%) |
Mar 19, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) |
Mar 18, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.13(+1.64%) |
Mar 14, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 0 | +0.02(+0.25%) |
Mar 13, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.12(+1.54%) |
Mar 12, 2003 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | -0.01(-0.13%) |
Mar 11, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.05(-0.64%) |
Mar 10, 2003 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | -0.13(-1.63%) |
Mar 07, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.01(+0.13%) |
Mar 06, 2003 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | -0.04(-0.50%) |
Mar 05, 2003 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.03(+0.38%) |
Mar 04, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.07(-0.87%) |