Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 8.003 | 8.003 | 8.003 | 8.003 | 0 | -0.02(-0.31%) |
Jun 27, 2003 | 8.027 | 8.027 | 8.027 | 8.027 | 0 | +0.06(+0.75%) |
Jun 26, 2003 | 7.968 | 7.968 | 7.968 | 7.968 | 0 | -0.00(-0.06%) |
Jun 25, 2003 | 7.973 | 7.973 | 7.973 | 7.973 | 0 | +0.07(+0.82%) |
Jun 24, 2003 | 7.907 | 7.907 | 7.907 | 7.907 | 0 | +0.07(+0.93%) |
Jun 23, 2003 | 7.835 | 7.835 | 7.835 | 7.835 | 0 | +0.03(+0.42%) |
Jun 19, 2003 | 7.802 | 7.802 | 7.802 | 7.802 | 0 | +0.11(+1.40%) |
Jun 18, 2003 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.02(+0.23%) |
Jun 17, 2003 | 7.678 | 7.678 | 7.678 | 7.678 | 0 | +0.02(+0.26%) |
Jun 16, 2003 | 7.658 | 7.658 | 7.658 | 7.658 | 0 | -0.05(-0.65%) |
Jun 13, 2003 | 7.708 | 7.708 | 7.708 | 7.708 | 0 | +0.00(+0.03%) |
Jun 12, 2003 | 7.705 | 7.705 | 7.705 | 7.705 | 0 | -0.09(-1.12%) |
Jun 11, 2003 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 7.792 | 7.792 | 7.792 | 7.792 | 0 | +0.09(+1.14%) |
Jun 06, 2003 | 7.705 | 7.705 | 7.705 | 7.705 | 0 | -0.12(-1.50%) |
Jun 05, 2003 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.04(+0.51%) |
Jun 04, 2003 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | +0.04(+0.48%) |
Jun 03, 2003 | 7.745 | 7.745 | 7.745 | 7.745 | 0 | -0.06(-0.80%) |
Jun 02, 2003 | 7.807 | 7.807 | 7.807 | 7.807 | 0 | +0.10(+1.26%) |
May 30, 2003 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.06(-0.74%) |
May 28, 2003 | 7.768 | 7.768 | 7.768 | 7.768 | 0 | +0.02(+0.32%) |
May 27, 2003 | 7.743 | 7.743 | 7.743 | 7.743 | 0 | -0.05(-0.61%) |
May 26, 2003 | 7.790 | 7.790 | 7.790 | 7.790 | 0 | -0.03(-0.42%) |
May 23, 2003 | 7.822 | 7.822 | 7.822 | 7.822 | 0 | -0.05(-0.67%) |
May 22, 2003 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.02(+0.29%) |
May 21, 2003 | 7.853 | 7.853 | 7.853 | 7.853 | 0 | -0.03(-0.41%) |
May 20, 2003 | 7.885 | 7.885 | 7.885 | 7.885 | 0 | +0.03(+0.41%) |
May 19, 2003 | 7.852 | 7.852 | 7.852 | 7.852 | 0 | -0.17(-2.15%) |
May 16, 2003 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.02(+0.22%) |
May 15, 2003 | 8.007 | 8.007 | 8.007 | 8.007 | 0 | +0.00(+0.03%) |
May 14, 2003 | 8.005 | 8.005 | 8.005 | 8.005 | 0 | +0.02(+0.25%) |
May 13, 2003 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.06(+0.73%) |
May 12, 2003 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | -0.03(-0.38%) |
May 09, 2003 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | -0.09(-1.09%) |
May 08, 2003 | 8.045 | 8.045 | 8.045 | 8.045 | 0 | +0.08(+1.04%) |
May 07, 2003 | 7.963 | 7.963 | 7.963 | 7.963 | 0 | -0.07(-0.84%) |
May 06, 2003 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | -0.08(-1.05%) |
May 05, 2003 | 8.115 | 8.115 | 8.115 | 8.115 | 0 | +0.00(+0.00%) |
May 02, 2003 | 8.115 | 8.115 | 8.115 | 8.115 | 0 | -0.08(-0.98%) |
Apr 30, 2003 | 8.195 | 8.195 | 8.195 | 8.195 | 0 | -0.15(-1.80%) |
Apr 29, 2003 | 8.345 | 8.345 | 8.345 | 8.345 | 0 | +0.08(+0.97%) |
Apr 28, 2003 | 8.265 | 8.265 | 8.265 | 8.265 | 0 | -0.01(-0.09%) |
Apr 25, 2003 | 8.273 | 8.273 | 8.273 | 8.273 | 0 | +0.01(+0.15%) |
Apr 24, 2003 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.07(-0.81%) |
Apr 23, 2003 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | -0.07(-0.80%) |
Apr 22, 2003 | 8.395 | 8.395 | 8.395 | 8.395 | 0 | +0.01(+0.15%) |
Apr 17, 2003 | 8.382 | 8.382 | 8.382 | 8.382 | 0 | -0.07(-0.80%) |
Apr 16, 2003 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.03(-0.32%) |
Apr 15, 2003 | 8.477 | 8.477 | 8.477 | 8.477 | 0 | +0.00(+0.06%) |
Apr 11, 2003 | 8.473 | 8.473 | 8.473 | 8.473 | 0 | -0.02(-0.24%) |
Apr 10, 2003 | 8.492 | 8.492 | 8.492 | 8.492 | 0 | -0.01(-0.15%) |
Apr 09, 2003 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | -0.07(-0.87%) |
Apr 08, 2003 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.09(-1.04%) |
Apr 07, 2003 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.10(+1.17%) |
Apr 04, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | +0.04(+0.47%) |
Apr 02, 2003 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.05(+0.62%) |