Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.12 | 12.12 | 11.56 | 11.56 | 5,418 | -0.77(-6.23%) |
Apr 29, 2003 | 11.97 | 12.33 | 11.90 | 12.33 | 3,334 | +0.94(+8.21%) |
Apr 28, 2003 | 11.28 | 12.00 | 11.28 | 11.40 | 7,502 | +0.24(+2.15%) |
Apr 25, 2003 | 11.04 | 12.00 | 11.04 | 11.16 | 3,542 | +0.12(+1.09%) |
Apr 24, 2003 | 11.04 | 11.04 | 11.04 | 11.04 | 833 | +0.22(+2.00%) |
Apr 23, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 5,209 | -0.22(-1.96%) |
Apr 22, 2003 | 12.00 | 12.00 | 11.04 | 11.04 | 4,167 | +0.24(+2.22%) |
Apr 17, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 4,376 | +0.16(+1.50%) |
Apr 16, 2003 | 10.64 | 10.64 | 10.64 | 10.64 | 625 | -0.16(-1.48%) |
Apr 15, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 1,250 | +0.27(+2.58%) |
Apr 14, 2003 | 10.53 | 10.53 | 10.53 | 10.53 | 312 | +0.00(+0.00%) |
Apr 11, 2003 | 10.56 | 10.72 | 10.53 | 10.53 | 5,939 | +0.13(+1.23%) |
Apr 10, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 10.40 | 10.40 | 10.40 | 10.40 | 1,562 | +0.08(+0.78%) |
Apr 08, 2003 | 10.56 | 10.56 | 10.32 | 10.32 | 2,188 | -0.24(-2.27%) |
Apr 07, 2003 | 10.40 | 10.56 | 10.24 | 10.56 | 2,188 | +0.48(+4.76%) |
Apr 04, 2003 | 10.40 | 10.40 | 10.08 | 10.08 | 2,500 | -0.08(-0.79%) |
Apr 03, 2003 | 10.24 | 10.30 | 10.16 | 10.16 | 12,190 | -0.21(-2.01%) |
Apr 02, 2003 | 10.37 | 10.37 | 10.37 | 10.37 | 2,188 | +0.16(+1.57%) |
Apr 01, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 937 | +0.03(+0.31%) |
Mar 27, 2003 | 10.17 | 10.17 | 10.17 | 10.17 | 1,250 | +0.10(+0.95%) |
Mar 26, 2003 | 10.08 | 10.08 | 10.08 | 10.08 | 1,250 | +0.11(+1.06%) |
Mar 25, 2003 | 9.972 | 9.972 | 9.972 | 9.972 | 1,562 | +0.01(+0.06%) |
Mar 24, 2003 | 9.965 | 9.965 | 9.965 | 9.965 | 2,188 | +0.00(+0.00%) |
Mar 21, 2003 | 9.949 | 9.965 | 9.949 | 9.965 | 3,438 | +0.02(+0.16%) |
Mar 20, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 625 | +0.00(+0.00%) |
Mar 19, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 312 | -0.08(-0.80%) |
Mar 18, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 3,125 | +0.00(+0.00%) |
Mar 14, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 937 | +0.00(+0.00%) |
Mar 11, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 3,751 | +0.00(+0.00%) |
Mar 10, 2003 | 9.933 | 10.03 | 9.933 | 10.03 | 3,751 | +0.08(+0.80%) |
Mar 07, 2003 | 9.965 | 10.01 | 9.949 | 9.949 | 10,627 | +0.00(+0.00%) |
Mar 06, 2003 | 9.981 | 10.03 | 9.949 | 9.949 | 2,500 | +0.02(+0.16%) |
Mar 05, 2003 | 9.933 | 9.933 | 9.933 | 9.933 | 21,881 | +0.00(+0.00%) |
Mar 04, 2003 | 9.933 | 9.933 | 9.933 | 9.933 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 9.933 | 9.933 | 9.933 | 9.933 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 9.933 | 9.933 | 9.933 | 9.933 | 1,250 | -0.10(-0.96%) |
Feb 27, 2003 | 9.933 | 10.03 | 9.933 | 10.03 | 8,127 | +0.05(+0.48%) |
Feb 26, 2003 | 9.933 | 9.981 | 9.933 | 9.981 | 1,250 | +0.05(+0.48%) |
Feb 25, 2003 | 9.933 | 9.933 | 9.933 | 9.933 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 9.933 | 9.933 | 9.933 | 9.933 | 3,751 | -0.02(-0.16%) |
Feb 21, 2003 | 9.981 | 9.981 | 9.949 | 9.949 | 625 | -0.05(-0.48%) |
Feb 20, 2003 | 9.917 | 9.997 | 9.917 | 9.997 | 5,626 | +0.08(+0.81%) |
Feb 19, 2003 | 9.917 | 9.917 | 9.917 | 9.917 | 1,250 | +0.00(+0.00%) |
Feb 18, 2003 | 10.08 | 10.08 | 9.917 | 9.917 | 2,813 | -0.03(-0.32%) |
Feb 14, 2003 | 10.08 | 10.08 | 9.949 | 9.949 | 19,380 | -0.02(-0.16%) |
Feb 13, 2003 | 9.965 | 9.965 | 9.965 | 9.965 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 9.965 | 9.965 | 9.965 | 9.965 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 9.965 | 9.965 | 9.965 | 9.965 | 625 | +0.08(+0.81%) |
Feb 10, 2003 | 9.885 | 9.885 | 9.885 | 9.885 | 1,250 | -0.04(-0.35%) |
Feb 07, 2003 | 10.06 | 10.06 | 9.917 | 9.920 | 4,063 | -0.03(-0.29%) |
Feb 06, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 625 | +0.00(+0.00%) |
Feb 05, 2003 | 9.949 | 9.949 | 9.949 | 9.949 | 312 | -0.05(-0.48%) |