Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 11.62 | 11.74 | 11.62 | 11.74 | 800 | +0.08(+0.69%) |
May 29, 2003 | 11.73 | 11.73 | 11.61 | 11.66 | 2,100 | -0.14(-1.19%) |
May 28, 2003 | 11.85 | 11.85 | 11.80 | 11.80 | 500 | -0.10(-0.84%) |
May 27, 2003 | 11.65 | 11.93 | 11.65 | 11.90 | 1,800 | +0.31(+2.67%) |
May 23, 2003 | 11.42 | 11.59 | 11.42 | 11.59 | 1,100 | +0.18(+1.58%) |
May 22, 2003 | 11.40 | 11.55 | 11.35 | 11.41 | 5,400 | +0.13(+1.15%) |
May 21, 2003 | 11.24 | 11.30 | 11.20 | 11.28 | 2,600 | +0.08(+0.71%) |
May 20, 2003 | 11.07 | 11.25 | 11.07 | 11.20 | 2,900 | +0.15(+1.36%) |
May 19, 2003 | 11.39 | 11.39 | 11.05 | 11.05 | 4,100 | -0.24(-2.13%) |
May 16, 2003 | 11.26 | 11.29 | 11.21 | 11.29 | 600 | +0.01(+0.09%) |
May 15, 2003 | 11.32 | 11.37 | 11.28 | 11.28 | 1,200 | -0.11(-0.97%) |
May 14, 2003 | 11.37 | 11.39 | 11.37 | 11.39 | 900 | +0.12(+1.06%) |
May 13, 2003 | 11.12 | 11.40 | 11.12 | 11.27 | 3,300 | +0.16(+1.44%) |
May 12, 2003 | 10.44 | 11.12 | 10.44 | 11.11 | 5,700 | +0.71(+6.83%) |
May 09, 2003 | 10.25 | 10.40 | 10.25 | 10.40 | 1,600 | +0.20(+1.96%) |
May 08, 2003 | 10.25 | 10.25 | 10.10 | 10.20 | 1,900 | -0.05(-0.49%) |
May 07, 2003 | 9.830 | 10.25 | 9.830 | 10.25 | 6,600 | +0.44(+4.49%) |
May 06, 2003 | 9.700 | 9.850 | 9.700 | 9.810 | 3,200 | +0.11(+1.13%) |
May 05, 2003 | 9.300 | 9.700 | 9.260 | 9.700 | 3,800 | +0.50(+5.43%) |
May 02, 2003 | 9.300 | 9.300 | 9.200 | 9.200 | 2,400 | -0.17(-1.81%) |
May 01, 2003 | 9.370 | 9.370 | 9.370 | 9.370 | 200 | -0.03(-0.32%) |
Apr 30, 2003 | 9.370 | 9.420 | 9.370 | 9.400 | 1,600 | +0.06(+0.64%) |
Apr 29, 2003 | 9.400 | 9.400 | 9.290 | 9.340 | 2,800 | -0.01(-0.11%) |
Apr 28, 2003 | 9.080 | 9.350 | 9.080 | 9.350 | 1,800 | +0.28(+3.09%) |
Apr 25, 2003 | 9.050 | 9.070 | 9.050 | 9.070 | 800 | +0.02(+0.22%) |
Apr 24, 2003 | 8.950 | 9.050 | 8.950 | 9.050 | 4,500 | +0.15(+1.69%) |
Apr 23, 2003 | 8.700 | 8.900 | 8.700 | 8.900 | 3,800 | +0.22(+2.53%) |
Apr 22, 2003 | 8.680 | 8.680 | 8.680 | 8.680 | 400 | -0.02(-0.23%) |
Apr 21, 2003 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 8.700 | 8.780 | 8.690 | 8.700 | 19,900 | +0.01(+0.12%) |
Apr 16, 2003 | 8.600 | 8.710 | 8.600 | 8.690 | 11,100 | -0.01(-0.11%) |
Apr 15, 2003 | 8.430 | 8.800 | 8.430 | 8.700 | 55,900 | +0.27(+3.20%) |
Apr 14, 2003 | 8.360 | 8.430 | 8.360 | 8.430 | 1,000 | +0.07(+0.84%) |
Apr 11, 2003 | 8.330 | 8.360 | 8.330 | 8.360 | 3,900 | +0.05(+0.60%) |
Apr 10, 2003 | 8.310 | 8.310 | 8.310 | 8.310 | 100 | +0.00(+0.00%) |
Apr 09, 2003 | 8.310 | 8.310 | 8.310 | 8.310 | 1,600 | +0.01(+0.12%) |
Apr 08, 2003 | 8.440 | 8.440 | 8.300 | 8.300 | 7,500 | -0.14(-1.66%) |
Apr 07, 2003 | 8.400 | 8.440 | 8.360 | 8.440 | 8,500 | +0.03(+0.36%) |
Apr 04, 2003 | 8.480 | 8.490 | 8.400 | 8.410 | 2,700 | -0.09(-1.06%) |
Apr 03, 2003 | 8.580 | 8.580 | 8.450 | 8.500 | 1,100 | -0.11(-1.28%) |
Apr 02, 2003 | 8.700 | 8.700 | 8.610 | 8.610 | 12,300 | -0.09(-1.03%) |
Apr 01, 2003 | 8.700 | 8.730 | 8.690 | 8.700 | 30,400 | +0.01(+0.12%) |
Mar 31, 2003 | 8.700 | 8.710 | 8.690 | 8.690 | 8,900 | -0.01(-0.11%) |
Mar 28, 2003 | 8.600 | 8.710 | 8.600 | 8.700 | 6,500 | +0.14(+1.64%) |
Mar 27, 2003 | 8.560 | 8.560 | 8.560 | 8.560 | 100 | +0.01(+0.12%) |
Mar 26, 2003 | 8.500 | 8.550 | 8.500 | 8.550 | 7,200 | +0.01(+0.12%) |
Mar 25, 2003 | 8.590 | 8.590 | 8.520 | 8.540 | 600 | -0.11(-1.27%) |
Mar 24, 2003 | 8.700 | 8.800 | 8.650 | 8.650 | 3,500 | -0.03(-0.35%) |
Mar 21, 2003 | 8.510 | 8.680 | 8.510 | 8.680 | 3,200 | +0.18(+2.12%) |
Mar 20, 2003 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | -0.10(-1.16%) |
Mar 19, 2003 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | -0.06(-0.69%) |
Mar 18, 2003 | 8.660 | 8.660 | 8.660 | 8.660 | 300 | -0.09(-1.03%) |
Mar 17, 2003 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 8.690 | 8.750 | 8.600 | 8.750 | 4,700 | +0.15(+1.74%) |
Mar 13, 2003 | 8.390 | 8.600 | 8.350 | 8.600 | 2,400 | +0.26(+3.12%) |
Mar 12, 2003 | 8.290 | 8.340 | 8.260 | 8.340 | 2,800 | +0.09(+1.09%) |
Mar 11, 2003 | 8.290 | 8.300 | 8.250 | 8.250 | 2,200 | +0.01(+0.12%) |
Mar 10, 2003 | 8.170 | 8.240 | 8.170 | 8.240 | 1,900 | +0.11(+1.35%) |
Mar 07, 2003 | 8.140 | 8.140 | 8.120 | 8.130 | 1,800 | -0.02(-0.25%) |
Mar 06, 2003 | 8.110 | 8.150 | 8.100 | 8.150 | 2,900 | +0.00(+0.00%) |
Mar 05, 2003 | 8.200 | 8.200 | 8.120 | 8.150 | 4,000 | +0.00(+0.00%) |
Mar 04, 2003 | 8.120 | 8.170 | 8.110 | 8.150 | 3,100 | +0.04(+0.49%) |