Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | -0.07(-0.79%) |
Jul 30, 2003 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | -0.03(-0.34%) |
Jul 29, 2003 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.04(+0.45%) |
Jul 28, 2003 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | +0.10(+1.15%) |
Jul 25, 2003 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | -0.04(-0.46%) |
Jul 24, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.06(+0.69%) |
Jul 23, 2003 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.06(+0.70%) |
Jul 22, 2003 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.10(-1.15%) |
Jul 21, 2003 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | +0.08(+0.92%) |
Jul 18, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.23(-2.59%) |
Jul 17, 2003 | 8.880 | 8.880 | 8.880 | 8.880 | 0 | -0.09(-1.00%) |
Jul 16, 2003 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | -0.05(-0.55%) |
Jul 15, 2003 | 9.020 | 9.020 | 9.020 | 9.020 | 0 | +0.16(+1.81%) |
Jul 14, 2003 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | +0.07(+0.80%) |
Jul 11, 2003 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | -0.17(-1.90%) |
Jul 10, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.09(+1.01%) |
Jul 08, 2003 | 8.870 | 8.870 | 8.870 | 8.870 | 0 | +0.26(+3.02%) |
Jul 07, 2003 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | -0.04(-0.46%) |
Jul 03, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.17(+2.00%) |
Jul 02, 2003 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.05(+0.59%) |
Jul 01, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | -0.04(-0.47%) |
Jun 30, 2003 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | -0.03(-0.35%) |
Jun 27, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.10(+1.19%) |
Jun 26, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.01(+0.12%) |
Jun 25, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.01(-0.12%) |
Jun 24, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | -0.18(-2.10%) |
Jun 23, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.02(-0.23%) |
Jun 20, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.13(-1.49%) |
Jun 19, 2003 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | +0.01(+0.11%) |
Jun 18, 2003 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.04(+0.46%) |
Jun 17, 2003 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | +0.18(+2.12%) |
Jun 16, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.10(-1.16%) |
Jun 13, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.03(+0.35%) |
Jun 12, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.14(+1.66%) |
Jun 11, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.06(+0.72%) |
Jun 10, 2003 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | -0.12(-1.41%) |
Jun 09, 2003 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.05(-0.59%) |
Jun 06, 2003 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.08(+0.95%) |
Jun 05, 2003 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.14(+1.68%) |
Jun 04, 2003 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.02(+0.24%) |
Jun 03, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.01(+0.12%) |
Jun 02, 2003 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.12(+1.47%) |
May 30, 2003 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.03(+0.37%) |
May 29, 2003 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.04(+0.49%) |
May 28, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.20(+2.53%) |
May 27, 2003 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.04(+0.51%) |
May 23, 2003 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | +0.11(+1.42%) |
May 22, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.02(+0.26%) |
May 21, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | -0.02(-0.26%) |
May 20, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | -0.24(-3.00%) |
May 19, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.01(-0.12%) |
May 16, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.09(+1.14%) |
May 15, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | -0.02(-0.25%) |
May 14, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 0 | +0.00(+0.00%) |
May 13, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 0 | +0.13(+1.67%) |
May 12, 2003 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.12(+1.56%) |
May 09, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | -0.10(-1.29%) |
May 08, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | -0.06(-0.77%) |
May 07, 2003 | 7.840 | 7.840 | 7.840 | 7.840 | 0 | +0.08(+1.03%) |
May 06, 2003 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.03(+0.39%) |
May 05, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.16(+2.11%) |
May 02, 2003 | 7.570 | 7.570 | 7.570 | 7.570 | 0 | +0.01(+0.13%) |