Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.78 | 12.78 | 12.70 | 12.70 | 1,303 | -0.08(-0.60%) |
May 29, 2003 | 12.78 | 12.78 | 12.78 | 12.78 | 781 | +0.06(+0.45%) |
May 28, 2003 | 12.72 | 12.78 | 12.72 | 12.72 | 102,416 | -0.06(-0.45%) |
May 27, 2003 | 12.70 | 12.78 | 12.70 | 12.78 | 8,078 | +0.00(+0.00%) |
May 23, 2003 | 12.70 | 12.78 | 12.70 | 12.78 | 20,066 | +0.08(+0.60%) |
May 22, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 2,606 | -0.06(-0.45%) |
May 21, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 1,303 | +0.08(+0.60%) |
May 20, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) |
May 19, 2003 | 12.68 | 12.68 | 12.68 | 12.68 | 1,563 | -0.02(-0.15%) |
May 16, 2003 | 12.68 | 12.78 | 12.68 | 12.70 | 23,193 | +0.02(+0.15%) |
May 15, 2003 | 12.68 | 12.70 | 12.68 | 12.68 | 2,606 | -0.13(-1.05%) |
May 14, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
May 13, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
May 12, 2003 | 12.74 | 12.82 | 12.74 | 12.82 | 781 | +0.06(+0.45%) |
May 09, 2003 | 12.76 | 12.84 | 12.68 | 12.76 | 5,733 | +0.10(+0.76%) |
May 08, 2003 | 12.84 | 12.84 | 12.66 | 12.66 | 1,042 | -0.15(-1.20%) |
May 07, 2003 | 12.82 | 12.82 | 12.70 | 12.82 | 2,345 | +0.08(+0.60%) |
May 06, 2003 | 12.66 | 12.74 | 12.66 | 12.74 | 1,824 | +0.08(+0.61%) |
May 05, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
May 02, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 2,345 | -0.15(-1.20%) |
May 01, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 781 | +0.08(+0.60%) |
Apr 30, 2003 | 12.66 | 12.74 | 12.66 | 12.74 | 23,454 | +0.08(+0.61%) |
Apr 29, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 2,606 | -0.13(-1.05%) |
Apr 28, 2003 | 12.66 | 12.80 | 12.66 | 12.80 | 2,866 | +0.12(+0.91%) |
Apr 25, 2003 | 12.66 | 12.80 | 12.66 | 12.68 | 7,036 | +0.02(+0.15%) |
Apr 24, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 12.70 | 12.76 | 12.66 | 12.66 | 2,866 | +0.00(+0.00%) |
Apr 17, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 781 | -0.10(-0.75%) |
Apr 16, 2003 | 12.66 | 12.76 | 12.66 | 12.76 | 2,866 | +0.10(+0.76%) |
Apr 15, 2003 | 12.76 | 12.76 | 12.66 | 12.66 | 2,345 | -0.10(-0.75%) |
Apr 14, 2003 | 12.66 | 12.76 | 12.66 | 12.76 | 3,648 | +0.10(+0.76%) |
Apr 11, 2003 | 12.76 | 12.76 | 12.66 | 12.66 | 1,042 | +0.00(+0.00%) |
Apr 10, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 2,866 | +0.00(+0.00%) |
Apr 09, 2003 | 12.78 | 12.78 | 12.66 | 12.66 | 781 | -0.06(-0.45%) |
Apr 08, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 12.66 | 12.78 | 12.66 | 12.72 | 4,169 | +0.06(+0.45%) |
Apr 04, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 521 | +0.00(+0.00%) |
Apr 03, 2003 | 12.70 | 12.70 | 12.66 | 12.66 | 44,041 | +0.00(+0.00%) |
Apr 02, 2003 | 12.70 | 12.70 | 12.66 | 12.66 | 2,084 | -0.04(-0.30%) |
Apr 01, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 260 | +0.12(+0.91%) |
Mar 31, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 521 | +0.00(+0.00%) |
Mar 28, 2003 | 12.61 | 12.62 | 12.59 | 12.59 | 33,878 | -0.13(-1.06%) |
Mar 27, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 521 | +0.00(+0.00%) |
Mar 26, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 12.47 | 12.72 | 12.47 | 12.72 | 781 | +0.17(+1.38%) |
Mar 24, 2003 | 12.61 | 12.61 | 12.55 | 12.55 | 1,563 | +0.12(+0.93%) |
Mar 21, 2003 | 12.74 | 12.74 | 12.43 | 12.43 | 5,733 | +0.04(+0.31%) |
Mar 20, 2003 | 12.74 | 12.74 | 12.39 | 12.39 | 26,842 | +0.00(+0.00%) |
Mar 19, 2003 | 12.62 | 12.62 | 12.39 | 12.39 | 1,563 | -0.23(-1.82%) |
Mar 18, 2003 | 12.62 | 12.62 | 12.62 | 12.62 | 781 | +0.23(+1.86%) |
Mar 17, 2003 | 12.39 | 12.39 | 12.39 | 12.39 | 3,648 | -0.27(-2.12%) |
Mar 14, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 521 | +0.23(+1.85%) |
Mar 13, 2003 | 12.39 | 12.47 | 12.39 | 12.43 | 2,606 | +0.04(+0.31%) |
Mar 12, 2003 | 12.39 | 12.39 | 12.39 | 12.39 | 260 | -0.36(-2.86%) |
Mar 11, 2003 | 12.76 | 12.76 | 12.76 | 12.76 | 781 | +0.00(+0.00%) |
Mar 10, 2003 | 12.36 | 12.76 | 12.36 | 12.76 | 5,212 | +0.42(+3.42%) |
Mar 07, 2003 | 12.34 | 12.82 | 12.34 | 12.34 | 2,084 | -0.04(-0.31%) |
Mar 06, 2003 | 12.34 | 12.38 | 12.34 | 12.38 | 521 | +0.08(+0.62%) |
Mar 05, 2003 | 12.30 | 12.30 | 12.30 | 12.30 | 260 | +0.02(+0.16%) |
Mar 04, 2003 | 12.28 | 12.28 | 12.28 | 12.28 | 260 | -3.28(-21.09%) |