Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.743 | 8.743 | 8.743 | 8.743 | 0 | -0.02(-0.19%) |
Jun 27, 2003 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | -0.08(-0.94%) |
Jun 26, 2003 | 8.843 | 8.843 | 8.843 | 8.843 | 0 | +0.08(+0.92%) |
Jun 25, 2003 | 8.762 | 8.762 | 8.762 | 8.762 | 0 | -0.06(-0.70%) |
Jun 24, 2003 | 8.824 | 8.824 | 8.824 | 8.824 | 0 | +0.02(+0.25%) |
Jun 23, 2003 | 8.802 | 8.802 | 8.802 | 8.802 | 0 | -0.12(-1.34%) |
Jun 20, 2003 | 8.922 | 8.922 | 8.922 | 8.922 | 0 | +0.01(+0.15%) |
Jun 19, 2003 | 8.909 | 8.909 | 8.909 | 8.909 | 0 | -0.14(-1.54%) |
Jun 18, 2003 | 9.048 | 9.048 | 9.048 | 9.048 | 0 | -0.03(-0.29%) |
Jun 17, 2003 | 9.074 | 9.074 | 9.074 | 9.074 | 0 | +0.01(+0.09%) |
Jun 16, 2003 | 9.066 | 9.066 | 9.066 | 9.066 | 0 | +0.20(+2.22%) |
Jun 13, 2003 | 8.869 | 8.869 | 8.869 | 8.869 | 0 | -0.08(-0.87%) |
Jun 12, 2003 | 8.947 | 8.947 | 8.947 | 8.947 | 0 | -0.01(-0.08%) |
Jun 11, 2003 | 8.954 | 8.954 | 8.954 | 8.954 | 0 | +0.11(+1.22%) |
Jun 10, 2003 | 8.846 | 8.846 | 8.846 | 8.846 | 0 | +0.08(+0.95%) |
Jun 09, 2003 | 8.763 | 8.763 | 8.763 | 8.763 | 0 | -0.12(-1.37%) |
Jun 06, 2003 | 8.885 | 8.885 | 8.885 | 8.885 | 0 | -0.02(-0.17%) |
Jun 05, 2003 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.05(+0.54%) |
Jun 04, 2003 | 8.852 | 8.852 | 8.852 | 8.852 | 0 | +0.12(+1.43%) |
Jun 03, 2003 | 8.727 | 8.727 | 8.727 | 8.727 | 0 | +0.04(+0.48%) |
Jun 02, 2003 | 8.685 | 8.685 | 8.685 | 8.685 | 0 | +0.04(+0.44%) |
May 30, 2003 | 8.647 | 8.647 | 8.647 | 8.647 | 0 | +0.11(+1.34%) |
May 29, 2003 | 8.533 | 8.533 | 8.533 | 8.533 | 0 | -0.04(-0.43%) |
May 28, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.02(+0.21%) |
May 27, 2003 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.16(+1.91%) |
May 23, 2003 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | -0.01(-0.10%) |
May 22, 2003 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.07(+0.88%) |
May 21, 2003 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.05(+0.58%) |
May 20, 2003 | 8.279 | 8.279 | 8.279 | 8.279 | 0 | -0.02(-0.19%) |
May 19, 2003 | 8.295 | 8.295 | 8.295 | 8.295 | 0 | -0.22(-2.55%) |
May 16, 2003 | 8.512 | 8.512 | 8.512 | 8.512 | 0 | -0.02(-0.21%) |
May 15, 2003 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.06(+0.68%) |
May 14, 2003 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | -0.03(-0.29%) |
May 13, 2003 | 8.497 | 8.497 | 8.497 | 8.497 | 0 | -0.03(-0.32%) |
May 12, 2003 | 8.524 | 8.524 | 8.524 | 8.524 | 0 | +0.10(+1.16%) |
May 09, 2003 | 8.426 | 8.426 | 8.426 | 8.426 | 0 | +0.11(+1.37%) |
May 08, 2003 | 8.312 | 8.312 | 8.312 | 8.312 | 0 | -0.09(-1.02%) |
May 07, 2003 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | -0.03(-0.33%) |
May 06, 2003 | 8.426 | 8.426 | 8.426 | 8.426 | 0 | +0.07(+0.84%) |
May 05, 2003 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | -0.04(-0.44%) |
May 02, 2003 | 8.393 | 8.393 | 8.393 | 8.393 | 0 | +0.11(+1.29%) |
May 01, 2003 | 8.286 | 8.286 | 8.286 | 8.286 | 0 | -0.01(-0.16%) |
Apr 30, 2003 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.05%) |
Apr 29, 2003 | 8.295 | 8.295 | 8.295 | 8.295 | 0 | +0.02(+0.22%) |
Apr 28, 2003 | 8.277 | 8.277 | 8.277 | 8.277 | 0 | +0.14(+1.70%) |
Apr 25, 2003 | 8.139 | 8.139 | 8.139 | 8.139 | 0 | -0.12(-1.41%) |
Apr 24, 2003 | 8.255 | 8.255 | 8.255 | 8.255 | 0 | -0.08(-1.01%) |
Apr 23, 2003 | 8.339 | 8.339 | 8.339 | 8.339 | 0 | +0.06(+0.71%) |
Apr 22, 2003 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.19(+2.34%) |
Apr 21, 2003 | 8.091 | 8.091 | 8.091 | 8.091 | 0 | -0.02(-0.19%) |
Apr 17, 2003 | 8.106 | 8.106 | 8.106 | 8.106 | 0 | +0.12(+1.54%) |
Apr 16, 2003 | 7.983 | 7.983 | 7.983 | 7.983 | 0 | -0.12(-1.42%) |
Apr 15, 2003 | 8.098 | 8.098 | 8.098 | 8.098 | 0 | +0.05(+0.67%) |
Apr 14, 2003 | 8.044 | 8.044 | 8.044 | 8.044 | 0 | +0.15(+1.86%) |
Apr 11, 2003 | 7.897 | 7.897 | 7.897 | 7.897 | 0 | -0.02(-0.30%) |
Apr 10, 2003 | 7.921 | 7.921 | 7.921 | 7.921 | 0 | +0.05(+0.60%) |
Apr 09, 2003 | 7.874 | 7.874 | 7.874 | 7.874 | 0 | -0.10(-1.28%) |
Apr 08, 2003 | 7.976 | 7.976 | 7.976 | 7.976 | 0 | -0.00(-0.05%) |
Apr 07, 2003 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.02(+0.20%) |
Apr 04, 2003 | 7.964 | 7.964 | 7.964 | 7.964 | 0 | +0.02(+0.28%) |
Apr 03, 2003 | 7.942 | 7.942 | 7.942 | 7.942 | 0 | -0.03(-0.39%) |
Apr 02, 2003 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.21(+2.65%) |