Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.02(-0.36%) |
Jul 29, 2003 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) |
Jul 28, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.04(+0.71%) |
Jul 25, 2003 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.06(+1.08%) |
Jul 24, 2003 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | -0.04(-0.71%) |
Jul 23, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.01(+0.18%) |
Jul 22, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.04(+0.72%) |
Jul 21, 2003 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) |
Jul 18, 2003 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.04(+0.72%) |
Jul 17, 2003 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | -0.13(-2.28%) |
Jul 16, 2003 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | -0.06(-1.04%) |
Jul 15, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.02(-0.35%) |
Jul 14, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.08(+1.41%) |
Jul 11, 2003 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | +0.04(+0.71%) |
Jul 10, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) |
Jul 09, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.07(+1.23%) |
Jul 07, 2003 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.11(+1.97%) |
Jul 03, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | -0.02(-0.36%) |
Jul 02, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | +0.07(+1.27%) |
Jul 01, 2003 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.05(+0.91%) |
Jun 30, 2003 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | -0.02(-0.36%) |
Jun 26, 2003 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.08(+1.48%) |
Jun 25, 2003 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.01(+0.19%) |
Jun 24, 2003 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.01(+0.19%) |
Jun 23, 2003 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | -0.09(-1.64%) |
Jun 20, 2003 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | -0.01(-0.18%) |
Jun 19, 2003 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | -0.09(-1.61%) |
Jun 18, 2003 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.01(+0.18%) |
Jun 17, 2003 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.03(+0.54%) |
Jun 16, 2003 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.10(+1.84%) |
Jun 13, 2003 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | -0.08(-1.45%) |
Jun 12, 2003 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.02(+0.36%) |
Jun 11, 2003 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) |
Jun 10, 2003 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) |
Jun 09, 2003 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) |
Jun 06, 2003 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | -0.03(-0.55%) |
Jun 05, 2003 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.08(+1.48%) |
Jun 04, 2003 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) |
Jun 03, 2003 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.01(-0.19%) |
Jun 02, 2003 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | -0.01(-0.19%) |
May 30, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.10(+1.92%) |
May 29, 2003 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
May 28, 2003 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.01(+0.19%) |
May 27, 2003 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.13(+2.56%) |
May 23, 2003 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.01(+0.20%) |
May 22, 2003 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.07(+1.40%) |
May 21, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.04(+0.81%) |
May 20, 2003 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | -0.01(-0.20%) |
May 19, 2003 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | -0.14(-2.74%) |
May 16, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
May 15, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.02(+0.39%) |
May 14, 2003 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | -0.02(-0.39%) |
May 13, 2003 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.03(-0.58%) |
May 12, 2003 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.10(+1.98%) |
May 09, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.06(+1.20%) |
May 08, 2003 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.05(-0.99%) |
May 07, 2003 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | -0.03(-0.59%) |
May 06, 2003 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.05(+1.00%) |
May 05, 2003 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | +0.02(+0.40%) |
May 02, 2003 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.10(+2.04%) |