Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.05 | 12.15 | 12.05 | 12.15 | 1,800 | +0.05(+0.41%) |
May 29, 2003 | 12.10 | 12.10 | 12.10 | 12.10 | 2,600 | +0.00(+0.00%) |
May 28, 2003 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | +0.00(+0.00%) |
May 27, 2003 | 12.00 | 12.10 | 12.00 | 12.10 | 2,600 | +0.11(+0.88%) |
May 23, 2003 | 12.00 | 12.01 | 11.99 | 11.99 | 2,200 | -0.01(-0.04%) |
May 22, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
May 21, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 1,400 | +0.00(+0.00%) |
May 20, 2003 | 11.99 | 12.00 | 11.99 | 12.00 | 400 | -0.03(-0.21%) |
May 19, 2003 | 12.03 | 12.03 | 12.00 | 12.03 | 8,000 | +0.03(+0.21%) |
May 16, 2003 | 11.94 | 12.11 | 11.94 | 12.00 | 30,400 | +0.25(+2.13%) |
May 15, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 14, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 13, 2003 | 11.97 | 12.00 | 11.75 | 11.75 | 5,200 | -0.25(-2.08%) |
May 12, 2003 | 12.00 | 12.00 | 11.88 | 12.00 | 27,600 | +0.01(+0.08%) |
May 09, 2003 | 12.01 | 12.01 | 11.97 | 11.99 | 17,000 | -0.04(-0.29%) |
May 08, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 200 | -0.05(-0.46%) |
May 07, 2003 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) |
May 06, 2003 | 12.02 | 12.08 | 12.00 | 12.08 | 2,600 | +0.09(+0.71%) |
May 05, 2003 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
May 02, 2003 | 11.84 | 12.00 | 11.84 | 11.99 | 1,600 | +0.15(+1.27%) |
May 01, 2003 | 11.85 | 11.85 | 11.85 | 11.85 | 200 | -0.21(-1.70%) |
Apr 30, 2003 | 11.85 | 12.05 | 11.85 | 12.05 | 3,800 | +0.05(+0.42%) |
Apr 29, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 2,000 | +0.00(+0.00%) |
Apr 24, 2003 | 11.95 | 12.00 | 11.95 | 12.00 | 4,000 | +0.12(+1.05%) |
Apr 23, 2003 | 11.75 | 11.88 | 11.75 | 11.88 | 600 | -0.09(-0.75%) |
Apr 22, 2003 | 11.96 | 11.96 | 11.96 | 11.96 | 1,200 | -0.01(-0.04%) |
Apr 21, 2003 | 11.97 | 11.97 | 11.97 | 11.97 | 3,400 | +0.04(+0.38%) |
Apr 17, 2003 | 11.79 | 11.93 | 11.79 | 11.93 | 800 | +0.38(+3.25%) |
Apr 16, 2003 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.04(+0.35%) |
Apr 15, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 11.62 | 11.62 | 11.42 | 11.51 | 5,800 | -0.10(-0.86%) |
Apr 08, 2003 | 11.76 | 12.13 | 11.61 | 11.61 | 11,200 | +0.01(+0.09%) |
Apr 07, 2003 | 11.60 | 11.74 | 11.60 | 11.60 | 2,200 | -0.15(-1.28%) |
Apr 04, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 2,000 | -0.12(-1.05%) |
Apr 03, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 200 | -0.10(-0.84%) |
Apr 02, 2003 | 11.88 | 11.97 | 11.88 | 11.97 | 400 | -0.03(-0.21%) |
Apr 01, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 12.02 | 12.02 | 12.00 | 12.00 | 2,800 | -0.03(-0.21%) |
Mar 26, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 600 | +0.00(+0.00%) |
Mar 25, 2003 | 12.11 | 12.20 | 12.03 | 12.03 | 4,800 | -0.25(-2.04%) |
Mar 24, 2003 | 12.28 | 12.28 | 12.28 | 12.28 | 1,000 | +0.22(+1.87%) |
Mar 21, 2003 | 11.50 | 12.05 | 11.50 | 12.05 | 3,000 | +0.65(+5.70%) |
Mar 20, 2003 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 11.38 | 11.40 | 11.38 | 11.40 | 2,400 | +0.01(+0.09%) |
Mar 18, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 11.39 | 11.39 | 11.39 | 11.39 | 2,400 | -0.02(-0.18%) |
Mar 14, 2003 | 11.38 | 11.53 | 11.38 | 11.41 | 15,200 | +0.09(+0.75%) |
Mar 13, 2003 | 11.18 | 11.32 | 11.18 | 11.32 | 14,000 | +0.12(+1.12%) |
Mar 12, 2003 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 | -0.02(-0.18%) |
Mar 11, 2003 | 11.30 | 11.30 | 11.21 | 11.22 | 4,600 | -0.21(-1.84%) |
Mar 10, 2003 | 11.46 | 11.46 | 11.43 | 11.43 | 4,400 | -0.07(-0.61%) |
Mar 07, 2003 | 11.64 | 11.64 | 11.50 | 11.50 | 4,800 | -0.18(-1.50%) |
Mar 06, 2003 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 11.66 | 11.68 | 11.66 | 11.68 | 600 | +0.03(+0.21%) |
Mar 04, 2003 | 11.65 | 11.65 | 11.65 | 11.65 | 800 | -0.22(-1.89%) |
Mar 03, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 11.78 | 11.88 | 11.78 | 11.88 | 20,000 | +0.08(+0.68%) |
Feb 25, 2003 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 11.75 | 11.79 | 11.75 | 11.79 | 1,400 | +0.10(+0.81%) |
Feb 19, 2003 | 11.70 | 11.70 | 11.70 | 11.70 | 400 | -0.10(-0.85%) |
Feb 18, 2003 | 11.80 | 11.80 | 11.80 | 11.80 | 800 | +0.05(+0.43%) |
Feb 14, 2003 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 11.80 | 11.80 | 11.75 | 11.75 | 2,800 | -0.25(-2.08%) |
Feb 12, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 11.90 | 12.00 | 11.90 | 12.00 | 2,800 | +0.04(+0.38%) |
Feb 10, 2003 | 11.96 | 11.96 | 11.96 | 11.96 | 1,400 | -0.05(-0.42%) |
Feb 07, 2003 | 12.05 | 12.10 | 12.00 | 12.01 | 1,800 | +0.01(+0.04%) |
Feb 06, 2003 | 12.05 | 12.05 | 12.00 | 12.00 | 1,000 | -0.05(-0.46%) |
Feb 05, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 12.25 | 12.25 | 12.05 | 12.05 | 3,600 | -0.29(-2.39%) |
Feb 03, 2003 | 12.40 | 12.40 | 12.35 | 12.35 | 2,400 | -0.15(-1.20%) |
Jan 31, 2003 | 12.70 | 12.70 | 12.50 | 12.50 | 5,000 | -0.30(-2.38%) |
Jan 30, 2003 | 12.80 | 12.80 | 12.80 | 12.80 | 600 | +0.00(+0.04%) |
Jan 29, 2003 | 12.95 | 12.95 | 12.80 | 12.80 | 2,600 | -0.20(-1.54%) |
Jan 28, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 2,200 | -0.05(-0.38%) |
Jan 24, 2003 | 13.12 | 13.12 | 13.05 | 13.05 | 3,000 | -0.07(-0.57%) |
Jan 23, 2003 | 13.18 | 13.18 | 13.12 | 13.12 | 2,000 | -0.12(-0.94%) |
Jan 22, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 400 | -0.05(-0.38%) |
Jan 17, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 13.40 | 13.40 | 13.30 | 13.30 | 6,000 | -0.15(-1.12%) |
Jan 15, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 400 | +0.05(+0.37%) |
Jan 10, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 13.40 | 13.40 | 13.40 | 13.40 | 400 | -0.05(-0.37%) |
Jan 02, 2003 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 13.45 | 13.45 | 13.45 | 13.45 | 1,200 | +0.05(+0.37%) |
Dec 26, 2002 | 13.40 | 13.40 | 13.40 | 13.40 | 600 | +0.05(+0.37%) |
Dec 24, 2002 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 13.35 | 13.35 | 13.35 | 13.35 | 800 | -0.10(-0.74%) |
Dec 19, 2002 | 13.45 | 13.45 | 13.45 | 13.45 | 400 | -0.04(-0.30%) |
Dec 18, 2002 | 13.49 | 13.49 | 13.49 | 13.49 | 600 | -0.06(-0.44%) |
Dec 17, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 13.60 | 13.60 | 13.55 | 13.55 | 2,000 | -0.10(-0.73%) |
Dec 09, 2002 | 13.88 | 13.88 | 13.65 | 13.65 | 6,200 | +0.10(+0.74%) |
Dec 06, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 200 | -0.04(-0.29%) |
Dec 05, 2002 | 13.59 | 13.59 | 13.59 | 13.59 | 1,000 | +0.04(+0.30%) |
Dec 04, 2002 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 13.70 | 13.70 | 13.55 | 13.55 | 2,400 | +0.00(+0.00%) |
Dec 02, 2002 | 13.38 | 13.55 | 13.38 | 13.55 | 2,000 | +0.28(+2.07%) |
Nov 27, 2002 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 13.28 | 13.28 | 13.28 | 13.28 | 600 | +0.08(+0.57%) |
Nov 25, 2002 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 13.15 | 13.20 | 13.15 | 13.20 | 600 | +0.02(+0.19%) |
Nov 19, 2002 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 13.35 | 13.35 | 13.18 | 13.18 | 2,000 | -0.22(-1.68%) |
Nov 15, 2002 | 13.50 | 13.50 | 13.40 | 13.40 | 2,000 | -0.10(-0.74%) |
Nov 14, 2002 | 13.50 | 13.50 | 13.50 | 13.50 | 200 | +0.05(+0.37%) |
Nov 13, 2002 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 13.40 | 13.45 | 13.40 | 13.45 | 400 | +0.10(+0.75%) |
Nov 08, 2002 | 13.35 | 13.35 | 13.35 | 13.35 | 200 | +0.05(+0.38%) |
Nov 07, 2002 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 13.45 | 13.45 | 13.30 | 13.30 | 3,600 | -0.20(-1.48%) |
Nov 05, 2002 | 13.35 | 13.65 | 13.35 | 13.50 | 6,800 | +0.20(+1.50%) |
Nov 04, 2002 | 13.12 | 13.30 | 13.12 | 13.30 | 2,600 | +0.25(+1.92%) |
Nov 01, 2002 | 12.93 | 13.05 | 12.93 | 13.05 | 3,000 | +0.18(+1.36%) |
Oct 31, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 12.70 | 12.88 | 12.70 | 12.88 | 6,400 | +0.18(+1.38%) |
Oct 24, 2002 | 12.75 | 12.75 | 12.70 | 12.70 | 2,000 | -0.05(-0.39%) |
Oct 23, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | -0.05(-0.39%) |
Oct 15, 2002 | 12.85 | 12.90 | 12.80 | 12.80 | 7,000 | +0.03(+0.20%) |
Oct 14, 2002 | 12.71 | 12.78 | 12.71 | 12.78 | 1,000 | +0.08(+0.59%) |
Oct 11, 2002 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 12.70 | 12.70 | 12.70 | 12.70 | 400 | -0.05(-0.39%) |
Oct 09, 2002 | 12.97 | 12.97 | 12.50 | 12.75 | 8,800 | -0.19(-1.43%) |
Oct 08, 2002 | 12.95 | 12.95 | 12.94 | 12.94 | 1,200 | -0.06(-0.50%) |