Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.15(+1.52%) |
May 29, 2003 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | -0.01(-0.10%) |
May 28, 2003 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.03(+0.30%) |
May 27, 2003 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.15(+1.54%) |
May 23, 2003 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.01(+0.10%) |
May 22, 2003 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | +0.10(+1.04%) |
May 21, 2003 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.07(+0.73%) |
May 20, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.01(+0.10%) |
May 19, 2003 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | -0.21(-2.15%) |
May 16, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) |
May 15, 2003 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.09(+0.93%) |
May 14, 2003 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.01(-0.10%) |
May 13, 2003 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | -0.01(-0.10%) |
May 12, 2003 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.11(+1.14%) |
May 09, 2003 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.13(+1.37%) |
May 08, 2003 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.08(-0.84%) |
May 07, 2003 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | -0.02(-0.21%) |
May 06, 2003 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | +0.07(+0.74%) |
May 05, 2003 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.02(-0.21%) |
May 02, 2003 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.12(+1.27%) |
May 01, 2003 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | -0.04(-0.42%) |
Apr 29, 2003 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.06(+0.64%) |
Apr 28, 2003 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) |
Apr 25, 2003 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.12(-1.28%) |
Apr 24, 2003 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | -0.07(-0.74%) |
Apr 23, 2003 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | +0.05(+0.53%) |
Apr 22, 2003 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | +0.19(+2.07%) |
Apr 21, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | -0.02(-0.22%) |
Apr 17, 2003 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.15(+1.65%) |
Apr 16, 2003 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | -0.10(-1.09%) |
Apr 15, 2003 | 9.170 | 9.170 | 9.170 | 9.170 | 0 | +0.05(+0.55%) |
Apr 14, 2003 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.14(+1.56%) |
Apr 11, 2003 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.03(-0.33%) |
Apr 10, 2003 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | +0.03(+0.33%) |
Apr 09, 2003 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.08(-0.88%) |
Apr 08, 2003 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | -0.03(-0.33%) |
Apr 07, 2003 | 9.090 | 9.090 | 9.090 | 9.090 | 0 | +0.03(+0.33%) |
Apr 04, 2003 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | -0.05(-0.55%) |
Apr 02, 2003 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | +0.22(+2.47%) |
Apr 01, 2003 | 8.890 | 8.890 | 8.890 | 8.890 | 0 | +0.08(+0.91%) |
Mar 31, 2003 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | -0.13(-1.45%) |
Mar 28, 2003 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | -0.06(-0.67%) |
Mar 27, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | -0.01(-0.11%) |
Mar 26, 2003 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | -0.05(-0.55%) |
Mar 25, 2003 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.09(+1.00%) |
Mar 24, 2003 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | -0.27(-2.92%) |
Mar 21, 2003 | 9.240 | 9.240 | 9.240 | 9.240 | 0 | +0.20(+2.21%) |
Mar 20, 2003 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | +0.06(+0.67%) |
Mar 18, 2003 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | +0.02(+0.22%) |
Mar 17, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.28(+3.23%) |
Mar 14, 2003 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | +0.03(+0.35%) |
Mar 13, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.24(+2.85%) |
Mar 12, 2003 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.02(+0.24%) |
Mar 11, 2003 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.04(-0.47%) |
Mar 10, 2003 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | -0.20(-2.32%) |
Mar 07, 2003 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.06(+0.70%) |
Mar 06, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | -0.08(-0.92%) |
Mar 05, 2003 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.05(+0.58%) |
Mar 04, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.13(-1.49%) |