Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.12(+1.49%) |
May 29, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) |
May 28, 2003 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | -0.03(-0.37%) |
May 27, 2003 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | +0.11(+1.38%) |
May 23, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.06(+0.76%) |
May 22, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) |
May 21, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.03(+0.38%) |
May 20, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | -0.01(-0.13%) |
May 19, 2003 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | -0.12(-1.50%) |
May 16, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 15, 2003 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.04(+0.50%) |
May 14, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.00(+0.00%) |
May 13, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.02(+0.25%) |
May 12, 2003 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | +0.02(+0.25%) |
May 09, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.03(+0.38%) |
May 08, 2003 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.04(+0.51%) |
May 07, 2003 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) |
May 06, 2003 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.02(+0.25%) |
May 05, 2003 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) |
May 02, 2003 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | +0.10(+1.29%) |
May 01, 2003 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.03(+0.39%) |
Apr 30, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | +0.01(+0.13%) |
Apr 28, 2003 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | +0.06(+0.78%) |
Apr 25, 2003 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | -0.04(-0.52%) |
Apr 24, 2003 | 7.690 | 7.690 | 7.690 | 7.690 | 0 | -0.04(-0.52%) |
Apr 23, 2003 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.05(+0.65%) |
Apr 22, 2003 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.10(+1.32%) |
Apr 21, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.07(+0.93%) |
Apr 16, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | -0.03(-0.40%) |
Apr 15, 2003 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.05(+0.67%) |
Apr 14, 2003 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.07(+0.94%) |
Apr 11, 2003 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | -0.02(-0.27%) |
Apr 10, 2003 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | -0.06(-0.80%) |
Apr 08, 2003 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.01(-0.13%) |
Apr 07, 2003 | 7.510 | 7.510 | 7.510 | 7.510 | 0 | +0.02(+0.27%) |
Apr 04, 2003 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.05(+0.67%) |
Apr 03, 2003 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | -0.03(-0.40%) |
Apr 02, 2003 | 7.470 | 7.470 | 7.470 | 7.470 | 0 | +0.13(+1.77%) |
Apr 01, 2003 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.07(+0.96%) |
Mar 31, 2003 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | -0.10(-1.36%) |
Mar 28, 2003 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | -0.03(-0.41%) |
Mar 27, 2003 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.04(+0.54%) |
Mar 26, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | -0.02(-0.27%) |
Mar 25, 2003 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | +0.09(+1.23%) |
Mar 24, 2003 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | -0.16(-2.15%) |
Mar 21, 2003 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.12(+1.64%) |
Mar 20, 2003 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | -0.03(-0.41%) |
Mar 19, 2003 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.06(+0.82%) |
Mar 18, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.69%) |
Mar 17, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) |
Mar 14, 2003 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | -0.01(-0.14%) |
Mar 13, 2003 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | +0.13(+1.86%) |
Mar 12, 2003 | 6.980 | 6.980 | 6.980 | 6.980 | 0 | +0.03(+0.43%) |
Mar 11, 2003 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | -0.01(-0.14%) |
Mar 10, 2003 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | -0.12(-1.69%) |
Mar 07, 2003 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.03(+0.43%) |
Mar 06, 2003 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | -0.02(-0.28%) |
Mar 05, 2003 | 7.070 | 7.070 | 7.070 | 7.070 | 0 | +0.03(+0.43%) |
Mar 04, 2003 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | -0.06(-0.85%) |