Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 9.618 | 9.657 | 9.618 | 9.657 | 1,398 | +0.10(+1.08%) |
Jun 27, 2003 | 9.682 | 9.708 | 9.554 | 9.554 | 5,284 | -0.10(-1.00%) |
Jun 26, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 2,642 | +0.10(+1.01%) |
Jun 25, 2003 | 9.554 | 9.554 | 9.554 | 9.554 | 777 | +0.03(+0.34%) |
Jun 24, 2003 | 9.457 | 9.521 | 9.457 | 9.521 | 1,865 | +0.03(+0.34%) |
Jun 23, 2003 | 9.618 | 9.618 | 9.489 | 9.489 | 13,834 | -0.23(-2.32%) |
Jun 20, 2003 | 9.714 | 9.714 | 9.714 | 9.714 | 310 | -0.07(-0.72%) |
Jun 19, 2003 | 9.785 | 9.785 | 9.785 | 9.785 | 5,440 | +0.04(+0.40%) |
Jun 18, 2003 | 9.772 | 9.785 | 9.714 | 9.747 | 5,906 | +0.05(+0.53%) |
Jun 17, 2003 | 9.695 | 9.695 | 9.695 | 9.695 | 621 | +0.05(+0.47%) |
Jun 16, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 932 | +0.08(+0.87%) |
Jun 13, 2003 | 9.618 | 9.618 | 9.566 | 9.566 | 3,575 | -0.05(-0.54%) |
Jun 12, 2003 | 9.650 | 9.650 | 9.618 | 9.618 | 3,419 | -0.10(-0.99%) |
Jun 11, 2003 | 9.714 | 9.714 | 9.714 | 9.714 | 2,487 | +0.03(+0.33%) |
Jun 10, 2003 | 9.740 | 9.740 | 9.682 | 9.682 | 2,642 | +0.03(+0.33%) |
Jun 09, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 1,398 | -0.13(-1.32%) |
Jun 06, 2003 | 9.753 | 9.779 | 9.747 | 9.779 | 7,305 | +0.04(+0.40%) |
Jun 05, 2003 | 9.676 | 9.740 | 9.676 | 9.740 | 3,419 | -0.01(-0.07%) |
Jun 04, 2003 | 9.650 | 9.747 | 9.650 | 9.747 | 2,797 | +0.10(+1.00%) |
Jun 03, 2003 | 9.605 | 9.650 | 9.554 | 9.650 | 3,108 | +0.05(+0.47%) |
Jun 02, 2003 | 9.605 | 9.605 | 9.605 | 9.605 | 466 | +0.00(+0.00%) |
May 30, 2003 | 9.599 | 9.605 | 9.560 | 9.605 | 1,709 | +0.00(+0.00%) |
May 29, 2003 | 9.605 | 9.605 | 9.605 | 9.605 | 155 | +0.02(+0.20%) |
May 28, 2003 | 9.586 | 9.586 | 9.586 | 9.586 | 0 | +0.00(+0.00%) |
May 27, 2003 | 9.605 | 9.605 | 9.586 | 9.586 | 777 | +0.04(+0.40%) |
May 23, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 22, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 21, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 20, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 0 | +0.00(+0.00%) |
May 19, 2003 | 9.547 | 9.547 | 9.547 | 9.547 | 1,554 | +0.06(+0.61%) |
May 16, 2003 | 9.489 | 9.489 | 9.489 | 9.489 | 0 | +0.00(+0.00%) |
May 15, 2003 | 9.579 | 9.579 | 9.489 | 9.489 | 2,487 | -0.03(-0.34%) |
May 14, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 0 | +0.00(+0.00%) |
May 13, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 621 | +0.09(+0.96%) |
May 12, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
May 09, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
May 08, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
May 07, 2003 | 9.496 | 9.496 | 9.431 | 9.431 | 3,885 | -0.03(-0.27%) |
May 06, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
May 05, 2003 | 9.438 | 9.457 | 9.438 | 9.457 | 1,088 | +0.02(+0.20%) |
May 02, 2003 | 9.438 | 9.438 | 9.438 | 9.438 | 777 | +0.01(+0.07%) |
May 01, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 1,243 | +0.01(+0.07%) |
Apr 29, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 310 | -0.01(-0.07%) |
Apr 28, 2003 | 9.431 | 9.431 | 9.373 | 9.431 | 2,176 | +0.00(+0.00%) |
Apr 25, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 466 | +0.06(+0.69%) |
Apr 24, 2003 | 9.367 | 9.367 | 9.367 | 9.367 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 9.489 | 9.489 | 9.367 | 9.367 | 3,885 | -0.09(-0.95%) |
Apr 22, 2003 | 9.361 | 9.457 | 9.328 | 9.457 | 9,326 | +0.10(+1.03%) |
Apr 21, 2003 | 9.361 | 9.361 | 9.361 | 9.361 | 932 | +0.00(+0.00%) |
Apr 17, 2003 | 9.354 | 9.361 | 9.354 | 9.361 | 1,554 | +0.00(+0.00%) |
Apr 16, 2003 | 9.361 | 9.361 | 9.361 | 9.361 | 3,730 | +0.00(+0.00%) |
Apr 15, 2003 | 9.361 | 9.425 | 9.328 | 9.361 | 4,974 | +0.01(+0.07%) |
Apr 14, 2003 | 9.309 | 9.354 | 9.309 | 9.354 | 5,440 | +0.02(+0.21%) |
Apr 11, 2003 | 9.335 | 9.335 | 9.335 | 9.335 | 2,487 | +0.01(+0.07%) |
Apr 10, 2003 | 9.328 | 9.328 | 9.328 | 9.328 | 4,974 | +0.00(+0.00%) |
Apr 09, 2003 | 9.303 | 9.328 | 9.290 | 9.328 | 12,435 | -0.06(-0.68%) |
Apr 08, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 2,487 | -0.04(-0.41%) |
Apr 07, 2003 | 9.457 | 9.457 | 9.431 | 9.431 | 3,730 | -0.06(-0.61%) |
Apr 04, 2003 | 9.605 | 9.605 | 9.489 | 9.489 | 4,352 | -0.03(-0.34%) |
Apr 03, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 310 | +0.06(+0.61%) |
Apr 02, 2003 | 9.470 | 9.470 | 9.464 | 9.464 | 2,176 | +0.01(+0.07%) |