Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.65 | 14.65 | 14.40 | 14.41 | 1,700 | -0.34(-2.31%) |
Apr 29, 2003 | 14.75 | 14.94 | 14.75 | 14.75 | 7,600 | +0.00(+0.00%) |
Apr 28, 2003 | 14.50 | 14.96 | 14.40 | 14.75 | 12,000 | +0.15(+1.03%) |
Apr 25, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.00(+0.00%) |
Apr 24, 2003 | 14.70 | 15.00 | 14.60 | 14.60 | 19,500 | +0.00(+0.00%) |
Apr 23, 2003 | 14.17 | 14.74 | 14.10 | 14.60 | 7,500 | +0.60(+4.29%) |
Apr 22, 2003 | 14.05 | 14.05 | 14.00 | 14.00 | 4,100 | +0.00(+0.00%) |
Apr 21, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 1,800 | +0.00(+0.00%) |
Apr 17, 2003 | 14.00 | 14.09 | 14.00 | 14.00 | 3,200 | -0.15(-1.06%) |
Apr 16, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 13.84 | 14.15 | 13.84 | 14.15 | 2,100 | +0.40(+2.91%) |
Apr 14, 2003 | 13.70 | 13.76 | 13.70 | 13.75 | 1,400 | +0.05(+0.36%) |
Apr 11, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 200 | +0.00(+0.00%) |
Apr 10, 2003 | 14.10 | 14.10 | 13.66 | 13.70 | 8,600 | -0.21(-1.51%) |
Apr 09, 2003 | 14.02 | 14.02 | 13.91 | 13.91 | 2,600 | -0.09(-0.64%) |
Apr 08, 2003 | 14.13 | 14.13 | 14.00 | 14.00 | 2,500 | -0.15(-1.06%) |
Apr 07, 2003 | 14.30 | 14.49 | 14.15 | 14.15 | 3,200 | +0.05(+0.35%) |
Apr 04, 2003 | 14.05 | 14.10 | 14.05 | 14.10 | 800 | +0.04(+0.28%) |
Apr 03, 2003 | 14.15 | 14.15 | 14.06 | 14.06 | 5,100 | -0.14(-0.99%) |
Apr 02, 2003 | 14.06 | 14.73 | 14.05 | 14.20 | 10,400 | +0.06(+0.42%) |
Apr 01, 2003 | 14.00 | 14.23 | 14.00 | 14.14 | 22,300 | +0.14(+1.00%) |
Mar 31, 2003 | 14.00 | 14.06 | 13.98 | 14.00 | 5,700 | +0.05(+0.36%) |
Mar 28, 2003 | 14.00 | 14.00 | 13.91 | 13.95 | 5,100 | -0.10(-0.71%) |
Mar 27, 2003 | 14.00 | 14.10 | 14.00 | 14.05 | 1,700 | +0.10(+0.72%) |
Mar 26, 2003 | 14.00 | 14.25 | 13.75 | 13.95 | 8,000 | -0.25(-1.76%) |
Mar 25, 2003 | 13.36 | 14.59 | 13.36 | 14.20 | 21,900 | +1.00(+7.58%) |
Mar 24, 2003 | 13.20 | 13.20 | 13.20 | 13.20 | 100 | +0.05(+0.38%) |
Mar 21, 2003 | 13.00 | 13.20 | 12.99 | 13.15 | 4,500 | +0.30(+2.33%) |
Mar 20, 2003 | 12.75 | 12.85 | 12.75 | 12.85 | 3,400 | +0.10(+0.78%) |
Mar 19, 2003 | 12.37 | 12.75 | 12.37 | 12.75 | 4,500 | +0.45(+3.66%) |
Mar 18, 2003 | 12.26 | 12.50 | 12.15 | 12.30 | 10,500 | +0.05(+0.41%) |
Mar 17, 2003 | 12.26 | 12.26 | 12.15 | 12.25 | 6,500 | +0.00(+0.00%) |
Mar 14, 2003 | 12.30 | 12.30 | 12.25 | 12.25 | 1,100 | -0.02(-0.16%) |
Mar 13, 2003 | 12.25 | 12.30 | 12.25 | 12.27 | 2,900 | +0.17(+1.40%) |
Mar 12, 2003 | 12.05 | 12.10 | 12.05 | 12.10 | 3,800 | +0.00(+0.00%) |
Mar 11, 2003 | 12.10 | 12.10 | 12.09 | 12.10 | 1,200 | +0.05(+0.41%) |
Mar 10, 2003 | 12.10 | 12.10 | 12.01 | 12.05 | 2,200 | -0.15(-1.23%) |
Mar 07, 2003 | 12.05 | 12.20 | 12.05 | 12.20 | 900 | +0.10(+0.83%) |
Mar 06, 2003 | 12.11 | 12.11 | 12.10 | 12.10 | 1,500 | -0.10(-0.82%) |
Mar 05, 2003 | 12.27 | 12.27 | 12.20 | 12.20 | 1,600 | -0.18(-1.45%) |
Mar 04, 2003 | 12.30 | 12.38 | 12.30 | 12.38 | 4,200 | +0.13(+1.06%) |
Mar 03, 2003 | 12.20 | 12.25 | 12.20 | 12.25 | 1,000 | +0.15(+1.24%) |
Feb 28, 2003 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | +0.04(+0.33%) |
Feb 27, 2003 | 12.01 | 12.09 | 12.01 | 12.06 | 2,300 | -0.02(-0.17%) |
Feb 26, 2003 | 12.05 | 12.08 | 12.05 | 12.08 | 400 | -0.01(-0.08%) |
Feb 25, 2003 | 12.08 | 12.09 | 12.08 | 12.09 | 600 | +0.09(+0.75%) |
Feb 24, 2003 | 12.17 | 12.17 | 12.00 | 12.00 | 7,600 | -0.07(-0.58%) |
Feb 21, 2003 | 12.07 | 12.07 | 12.07 | 12.07 | 400 | +0.07(+0.58%) |
Feb 20, 2003 | 12.05 | 12.05 | 12.00 | 12.00 | 2,100 | -0.05(-0.41%) |
Feb 19, 2003 | 12.19 | 12.19 | 12.05 | 12.05 | 3,600 | -0.10(-0.82%) |
Feb 18, 2003 | 12.15 | 12.19 | 12.07 | 12.15 | 5,400 | +0.15(+1.25%) |
Feb 14, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 10,900 | -0.02(-0.17%) |
Feb 13, 2003 | 12.07 | 12.07 | 12.02 | 12.02 | 1,400 | -0.05(-0.41%) |
Feb 12, 2003 | 12.07 | 12.07 | 12.07 | 12.07 | 300 | +0.02(+0.17%) |
Feb 11, 2003 | 12.20 | 12.20 | 12.05 | 12.05 | 3,100 | -0.25(-2.03%) |
Feb 10, 2003 | 12.26 | 12.30 | 12.26 | 12.30 | 1,700 | -0.05(-0.40%) |
Feb 07, 2003 | 12.45 | 12.46 | 12.35 | 12.35 | 2,000 | -0.05(-0.40%) |
Feb 06, 2003 | 12.27 | 12.47 | 12.27 | 12.40 | 6,500 | +0.00(+0.00%) |
Feb 05, 2003 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 12.36 | 12.45 | 12.36 | 12.40 | 1,100 | +0.05(+0.40%) |