Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.45 | 10.46 | 10.38 | 10.46 | 6,293 | +0.06(+0.62%) |
Apr 29, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 740 | +0.05(+0.47%) |
Apr 25, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 4,072 | -0.05(-0.44%) |
Apr 24, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 10.34 | 10.40 | 10.34 | 10.40 | 2,221 | +0.09(+0.89%) |
Apr 21, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 370 | +0.02(+0.16%) |
Apr 17, 2003 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 10.29 | 10.29 | 10.29 | 10.29 | 1,851 | +0.02(+0.24%) |
Apr 15, 2003 | 10.26 | 10.26 | 10.26 | 10.26 | 1,110 | -0.04(-0.39%) |
Apr 14, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 370 | +0.11(+1.11%) |
Apr 11, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 35,911 | +0.12(+1.21%) |
Apr 10, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 370 | -0.13(-1.25%) |
Apr 08, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 10.26 | 10.26 | 10.17 | 10.20 | 17,770 | +0.18(+1.81%) |
Apr 04, 2003 | 9.997 | 10.02 | 9.997 | 10.02 | 39,243 | +0.26(+2.71%) |
Apr 03, 2003 | 9.751 | 9.751 | 9.751 | 9.751 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 9.751 | 9.751 | 9.751 | 9.751 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 9.751 | 9.751 | 9.751 | 9.751 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 9.751 | 9.751 | 9.751 | 9.751 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 9.751 | 9.751 | 9.751 | 9.751 | 1,110 | -0.13(-1.34%) |
Mar 27, 2003 | 9.883 | 9.883 | 9.883 | 9.883 | 370 | -0.07(-0.71%) |
Mar 26, 2003 | 9.954 | 9.954 | 9.954 | 9.954 | 370 | -0.25(-2.46%) |
Mar 25, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 10.22 | 10.22 | 10.20 | 10.20 | 3,702 | +0.02(+0.24%) |
Mar 19, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 370 | +0.10(+0.99%) |
Mar 17, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 370 | +0.18(+1.77%) |
Mar 14, 2003 | 9.905 | 9.905 | 9.905 | 9.905 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 9.905 | 9.905 | 9.905 | 9.905 | 740 | +0.20(+2.06%) |
Mar 12, 2003 | 9.721 | 9.721 | 9.705 | 9.705 | 2,961 | -0.31(-3.13%) |
Mar 11, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 5,183 | -0.05(-0.46%) |
Mar 07, 2003 | 10.07 | 10.09 | 10.06 | 10.06 | 1,480 | -0.33(-3.20%) |
Mar 06, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 10.38 | 10.40 | 10.38 | 10.40 | 4,812 | -0.16(-1.56%) |
Feb 24, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 370 | -0.06(-0.59%) |
Feb 21, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 4,812 | +0.14(+1.34%) |
Feb 20, 2003 | 10.48 | 10.48 | 10.48 | 10.48 | 37,022 | +0.07(+0.67%) |
Feb 19, 2003 | 10.38 | 10.41 | 10.38 | 10.41 | 129,577 | -0.01(-0.13%) |
Feb 18, 2003 | 10.43 | 10.43 | 10.43 | 10.43 | 740 | +0.06(+0.63%) |
Feb 14, 2003 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 10.36 | 10.36 | 10.36 | 10.36 | 370 | -0.16(-1.51%) |
Feb 12, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 10.56 | 10.56 | 10.52 | 10.52 | 93,295 | -0.04(-0.33%) |