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%) |