Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.30 | 10.31 | 10.23 | 10.31 | 6,385 | +0.06(+0.62%) |
Apr 29, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 751 | +0.05(+0.47%) |
Apr 25, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 4,131 | -0.05(-0.44%) |
Apr 24, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 10.19 | 10.25 | 10.19 | 10.25 | 2,253 | +0.09(+0.89%) |
Apr 21, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 375 | +0.02(+0.16%) |
Apr 17, 2003 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 10.14 | 10.14 | 10.14 | 10.14 | 1,878 | +0.02(+0.24%) |
Apr 15, 2003 | 10.12 | 10.12 | 10.12 | 10.12 | 1,126 | -0.04(-0.39%) |
Apr 14, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 375 | +0.11(+1.11%) |
Apr 11, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 36,434 | +0.12(+1.21%) |
Apr 10, 2003 | 9.925 | 9.925 | 9.925 | 9.925 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 9.925 | 9.925 | 9.925 | 9.925 | 375 | -0.13(-1.25%) |
Apr 08, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 10.12 | 10.12 | 10.02 | 10.05 | 18,029 | +0.18(+1.81%) |
Apr 04, 2003 | 9.853 | 9.872 | 9.853 | 9.872 | 39,814 | +0.26(+2.71%) |
Apr 03, 2003 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 9.611 | 9.611 | 9.611 | 9.611 | 1,126 | -0.13(-1.34%) |
Mar 27, 2003 | 9.742 | 9.742 | 9.742 | 9.742 | 375 | -0.07(-0.71%) |
Mar 26, 2003 | 9.811 | 9.811 | 9.811 | 9.811 | 375 | -0.25(-2.46%) |
Mar 25, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 10.07 | 10.07 | 10.06 | 10.06 | 3,756 | +0.02(+0.24%) |
Mar 19, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 375 | +0.10(+0.99%) |
Mar 17, 2003 | 9.936 | 9.936 | 9.936 | 9.936 | 375 | +0.17(+1.77%) |
Mar 14, 2003 | 9.763 | 9.763 | 9.763 | 9.763 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 9.763 | 9.763 | 9.763 | 9.763 | 751 | +0.20(+2.06%) |
Mar 12, 2003 | 9.582 | 9.582 | 9.566 | 9.566 | 3,004 | -0.31(-3.13%) |
Mar 11, 2003 | 9.875 | 9.875 | 9.875 | 9.875 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 9.875 | 9.875 | 9.875 | 9.875 | 5,258 | -0.05(-0.46%) |
Mar 07, 2003 | 9.928 | 9.941 | 9.920 | 9.920 | 1,502 | -0.33(-3.20%) |
Mar 06, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 10.23 | 10.25 | 10.23 | 10.25 | 4,882 | -0.16(-1.56%) |
Feb 24, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 375 | -0.06(-0.58%) |
Feb 21, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 4,882 | +0.14(+1.34%) |
Feb 20, 2003 | 10.33 | 10.33 | 10.33 | 10.33 | 37,560 | +0.07(+0.68%) |
Feb 19, 2003 | 10.23 | 10.26 | 10.23 | 10.26 | 131,463 | -0.01(-0.13%) |
Feb 18, 2003 | 10.28 | 10.28 | 10.28 | 10.28 | 751 | +0.06(+0.63%) |
Feb 14, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 375 | -0.16(-1.51%) |
Feb 12, 2003 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 10.41 | 10.41 | 10.37 | 10.37 | 94,653 | -0.03(-0.33%) |