Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 487 | +0.01(+0.06%) |
May 29, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 487 | +1.34(+11.79%) |
May 28, 2003 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2003 | 11.81 | 11.81 | 11.34 | 11.34 | 365 | -0.55(-4.62%) |
May 22, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
May 21, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
May 20, 2003 | 11.65 | 12.41 | 11.65 | 11.89 | 4,634 | -0.12(-1.02%) |
May 19, 2003 | 11.51 | 12.01 | 11.51 | 12.01 | 487 | +0.45(+3.90%) |
May 16, 2003 | 11.89 | 11.89 | 11.27 | 11.56 | 1,219 | -0.16(-1.40%) |
May 15, 2003 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
May 14, 2003 | 11.68 | 11.73 | 11.68 | 11.73 | 609 | +0.45(+4.00%) |
May 13, 2003 | 11.18 | 11.27 | 11.18 | 11.27 | 8,415 | +0.10(+0.88%) |
May 12, 2003 | 11.15 | 11.18 | 11.15 | 11.18 | 6,219 | +0.02(+0.22%) |
May 09, 2003 | 11.15 | 11.15 | 11.14 | 11.15 | 3,292 | +0.01(+0.07%) |
May 08, 2003 | 11.07 | 11.14 | 11.03 | 11.14 | 3,048 | +0.07(+0.67%) |
May 07, 2003 | 11.40 | 11.40 | 11.07 | 11.07 | 2,073 | -0.33(-2.88%) |
May 06, 2003 | 11.68 | 11.68 | 11.37 | 11.40 | 4,390 | -0.33(-2.80%) |
May 05, 2003 | 11.73 | 11.73 | 11.73 | 11.73 | 243 | +0.00(+0.00%) |
May 02, 2003 | 11.73 | 11.73 | 11.73 | 11.73 | 1,219 | +0.05(+0.42%) |
May 01, 2003 | 11.68 | 11.68 | 11.68 | 11.68 | 121 | -0.07(-0.63%) |
Apr 30, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 11.73 | 11.75 | 11.58 | 11.75 | 5,244 | +0.05(+0.42%) |
Apr 25, 2003 | 11.85 | 11.85 | 11.68 | 11.70 | 3,902 | -0.19(-1.59%) |
Apr 24, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 243 | +0.00(+0.00%) |
Apr 23, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 1,951 | +0.08(+0.69%) |
Apr 22, 2003 | 11.89 | 11.89 | 11.81 | 11.81 | 1,707 | -0.08(-0.69%) |
Apr 21, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 11.48 | 11.89 | 11.48 | 11.89 | 243 | +0.45(+3.94%) |
Apr 14, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 609 | +0.03(+0.29%) |
Apr 09, 2003 | 11.41 | 11.41 | 11.41 | 11.41 | 121 | +0.09(+0.80%) |
Apr 08, 2003 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 11.33 | 11.33 | 11.32 | 11.32 | 1,585 | -0.11(-1.00%) |
Apr 04, 2003 | 11.48 | 11.48 | 11.43 | 11.43 | 853 | -0.07(-0.64%) |
Apr 03, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 243 | +0.02(+0.21%) |
Apr 02, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 853 | +0.00(+0.00%) |
Apr 01, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 12.30 | 12.71 | 11.48 | 11.48 | 6,341 | +0.10(+0.86%) |
Mar 28, 2003 | 11.33 | 11.38 | 11.22 | 11.38 | 975 | -0.26(-2.25%) |
Mar 27, 2003 | 11.41 | 11.64 | 11.41 | 11.64 | 1,463 | +0.04(+0.35%) |
Mar 26, 2003 | 11.54 | 11.60 | 11.54 | 11.60 | 243 | +0.12(+1.07%) |
Mar 25, 2003 | 11.48 | 11.48 | 11.48 | 11.48 | 1,097 | +0.02(+0.14%) |
Mar 24, 2003 | 11.49 | 11.68 | 11.32 | 11.46 | 317,095 | -0.14(-1.20%) |
Mar 21, 2003 | 11.50 | 11.60 | 11.48 | 11.60 | 2,561 | +0.04(+0.35%) |
Mar 20, 2003 | 12.26 | 12.26 | 11.07 | 11.56 | 11,342 | -0.73(-5.94%) |
Mar 19, 2003 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 12.29 | 12.29 | 12.29 | 12.29 | 24,391 | +0.07(+0.54%) |
Mar 17, 2003 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 12.29 | 12.29 | 12.23 | 12.23 | 5,976 | -0.07(-0.53%) |
Mar 13, 2003 | 12.31 | 12.31 | 12.29 | 12.29 | 15,488 | -0.14(-1.12%) |
Mar 12, 2003 | 12.44 | 12.44 | 12.43 | 12.43 | 243 | -0.09(-0.72%) |
Mar 11, 2003 | 12.26 | 12.52 | 12.26 | 12.52 | 1,707 | +0.26(+2.14%) |
Mar 07, 2003 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 12.28 | 12.28 | 12.26 | 12.26 | 1,951 | +0.34(+2.82%) |
Mar 05, 2003 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 11.64 | 11.92 | 11.64 | 11.92 | 1,341 | +0.19(+1.61%) |