Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.47 | 12.77 | 12.47 | 12.77 | 1,966 | +0.33(+2.69%) |
Apr 29, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 873 | +0.00(+0.00%) |
Apr 23, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 327 | +0.05(+0.37%) |
Apr 22, 2003 | 12.39 | 12.39 | 12.39 | 12.39 | 1,310 | -0.45(-3.49%) |
Apr 21, 2003 | 12.79 | 12.86 | 12.79 | 12.84 | 1,638 | +0.07(+0.54%) |
Apr 17, 2003 | 12.77 | 12.77 | 12.77 | 12.77 | 546 | +0.41(+3.33%) |
Apr 16, 2003 | 12.27 | 12.82 | 12.27 | 12.36 | 6,117 | +0.07(+0.56%) |
Apr 15, 2003 | 12.36 | 12.36 | 12.24 | 12.29 | 2,949 | -0.07(-0.56%) |
Apr 14, 2003 | 12.40 | 12.40 | 12.36 | 12.36 | 218 | -0.11(-0.84%) |
Apr 11, 2003 | 12.68 | 12.68 | 12.31 | 12.46 | 2,403 | +0.11(+0.85%) |
Apr 10, 2003 | 12.45 | 12.45 | 12.36 | 12.36 | 5,134 | -0.10(-0.77%) |
Apr 09, 2003 | 12.45 | 12.45 | 12.45 | 12.45 | 218 | -0.13(-1.06%) |
Apr 08, 2003 | 12.59 | 12.59 | 12.59 | 12.59 | 218 | +0.16(+1.25%) |
Apr 07, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 218 | -0.02(-0.15%) |
Apr 01, 2003 | 12.61 | 12.61 | 12.45 | 12.45 | 1,529 | -0.16(-1.23%) |
Mar 31, 2003 | 12.70 | 12.70 | 12.50 | 12.61 | 5,025 | -0.10(-0.76%) |
Mar 28, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 109 | -0.07(-0.54%) |
Mar 25, 2003 | 12.79 | 12.79 | 12.74 | 12.77 | 240,333 | -0.25(-1.93%) |
Mar 24, 2003 | 13.23 | 13.23 | 12.90 | 13.02 | 1,310 | -0.21(-1.59%) |
Mar 21, 2003 | 13.05 | 13.23 | 13.05 | 13.23 | 436 | -0.08(-0.58%) |
Mar 20, 2003 | 13.26 | 13.31 | 13.21 | 13.31 | 546 | +0.01(+0.10%) |
Mar 19, 2003 | 13.25 | 13.30 | 13.25 | 13.30 | 436 | +0.07(+0.52%) |
Mar 18, 2003 | 13.19 | 13.23 | 13.19 | 13.23 | 2,184 | +0.10(+0.77%) |
Mar 17, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 13.34 | 13.34 | 13.04 | 13.13 | 3,823 | -0.32(-2.38%) |
Mar 13, 2003 | 13.39 | 13.45 | 13.27 | 13.45 | 4,041 | -0.01(-0.10%) |
Mar 12, 2003 | 13.36 | 13.46 | 13.36 | 13.46 | 2,075 | +0.19(+1.41%) |
Mar 11, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 218 | -0.14(-1.02%) |
Mar 10, 2003 | 13.32 | 13.41 | 13.32 | 13.41 | 436 | +0.14(+1.03%) |
Mar 07, 2003 | 13.27 | 13.42 | 13.27 | 13.27 | 3,932 | -0.03(-0.24%) |
Mar 06, 2003 | 13.31 | 13.31 | 13.31 | 13.31 | 327 | +0.03(+0.21%) |
Mar 05, 2003 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 13.33 | 13.33 | 13.20 | 13.28 | 4,806 | -0.11(-0.79%) |
Mar 03, 2003 | 13.31 | 13.39 | 13.31 | 13.38 | 1,420 | +0.08(+0.58%) |
Feb 28, 2003 | 13.31 | 13.31 | 13.31 | 13.31 | 873 | +0.01(+0.07%) |
Feb 27, 2003 | 13.41 | 13.41 | 13.30 | 13.30 | 1,638 | -0.16(-1.16%) |
Feb 26, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 13.43 | 13.46 | 13.43 | 13.45 | 655 | +0.16(+1.17%) |
Feb 21, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 109 | +0.02(+0.17%) |
Feb 20, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 109 | +0.00(+0.00%) |
Feb 19, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 13.27 | 13.27 | 13.27 | 13.27 | 218 | +0.00(+0.03%) |
Feb 13, 2003 | 13.41 | 13.42 | 12.91 | 13.27 | 1,092 | -0.19(-1.39%) |
Feb 12, 2003 | 13.14 | 13.46 | 12.98 | 13.46 | 3,058 | +0.01(+0.07%) |
Feb 11, 2003 | 13.43 | 13.45 | 13.23 | 13.45 | 1,857 | -0.05(-0.41%) |
Feb 10, 2003 | 13.36 | 13.50 | 13.34 | 13.50 | 8,630 | +0.20(+1.48%) |
Feb 07, 2003 | 13.04 | 14.37 | 13.00 | 13.31 | 5,025 | +0.82(+6.60%) |
Feb 06, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 12.48 | 12.50 | 12.47 | 12.48 | 1,857 | -0.01(-0.07%) |