Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 12.54 | 12.59 | 12.54 | 12.59 | 1,072 | -0.08(-0.65%) |
May 29, 2003 | 12.64 | 12.67 | 12.64 | 12.67 | 3,083 | +0.06(+0.47%) |
May 28, 2003 | 12.67 | 12.67 | 12.53 | 12.61 | 2,949 | -0.06(-0.47%) |
May 23, 2003 | 12.63 | 12.67 | 12.63 | 12.67 | 1,876 | +0.04(+0.30%) |
May 22, 2003 | 12.63 | 12.63 | 12.63 | 12.63 | 1,474 | +0.06(+0.47%) |
May 21, 2003 | 12.51 | 12.57 | 12.51 | 12.57 | 2,010 | +0.07(+0.60%) |
May 20, 2003 | 12.35 | 12.50 | 12.35 | 12.50 | 4,825 | +0.07(+0.54%) |
May 19, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
May 16, 2003 | 12.42 | 12.43 | 12.42 | 12.43 | 2,814 | +0.07(+0.60%) |
May 15, 2003 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
May 14, 2003 | 12.36 | 12.36 | 12.35 | 12.35 | 4,825 | -0.03(-0.24%) |
May 13, 2003 | 12.32 | 12.38 | 12.32 | 12.38 | 2,949 | -0.02(-0.12%) |
May 12, 2003 | 12.40 | 12.40 | 12.40 | 12.40 | 804 | +0.05(+0.42%) |
May 09, 2003 | 12.38 | 12.38 | 12.35 | 12.35 | 938 | +0.01(+0.06%) |
May 08, 2003 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
May 07, 2003 | 12.32 | 12.40 | 12.32 | 12.34 | 6,434 | -0.01(-0.06%) |
May 06, 2003 | 12.37 | 12.37 | 12.35 | 12.35 | 402 | +0.03(+0.24%) |
May 05, 2003 | 12.32 | 12.32 | 12.32 | 12.32 | 268 | -0.04(-0.36%) |
May 02, 2003 | 12.33 | 12.36 | 12.31 | 12.36 | 4,825 | +0.07(+0.55%) |
May 01, 2003 | 12.34 | 12.34 | 12.29 | 12.29 | 2,010 | -0.03(-0.24%) |
Apr 30, 2003 | 12.29 | 12.32 | 12.29 | 12.32 | 7,104 | +0.04(+0.30%) |
Apr 29, 2003 | 12.27 | 12.29 | 12.27 | 12.29 | 3,217 | +0.05(+0.43%) |
Apr 28, 2003 | 12.29 | 12.29 | 12.20 | 12.23 | 2,680 | -0.04(-0.30%) |
Apr 25, 2003 | 12.27 | 12.27 | 12.21 | 12.27 | 2,278 | +0.06(+0.49%) |
Apr 24, 2003 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 12.27 | 12.27 | 12.21 | 12.21 | 2,680 | -0.10(-0.79%) |
Apr 21, 2003 | 12.30 | 12.31 | 12.23 | 12.31 | 2,680 | +0.09(+0.73%) |
Apr 17, 2003 | 12.22 | 12.22 | 12.22 | 12.22 | 670 | -0.01(-0.12%) |
Apr 16, 2003 | 12.33 | 12.33 | 12.23 | 12.23 | 5,898 | -0.07(-0.61%) |
Apr 15, 2003 | 12.35 | 12.35 | 12.31 | 12.31 | 938 | +0.02(+0.18%) |
Apr 14, 2003 | 12.29 | 12.36 | 12.29 | 12.29 | 4,959 | -0.09(-0.72%) |
Apr 11, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 804 | +0.05(+0.42%) |
Apr 09, 2003 | 12.35 | 12.35 | 12.32 | 12.32 | 1,474 | -0.10(-0.78%) |
Apr 08, 2003 | 12.33 | 12.42 | 12.33 | 12.42 | 1,608 | +0.04(+0.30%) |
Apr 07, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 804 | -0.03(-0.24%) |
Apr 04, 2003 | 12.42 | 12.42 | 12.41 | 12.41 | 1,072 | +0.00(+0.00%) |
Apr 03, 2003 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 12.38 | 12.41 | 12.35 | 12.41 | 6,970 | -0.01(-0.06%) |
Apr 01, 2003 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 12.42 | 12.42 | 12.38 | 12.42 | 3,753 | +0.03(+0.24%) |
Mar 28, 2003 | 12.40 | 12.40 | 12.39 | 12.39 | 3,217 | +0.01(+0.12%) |
Mar 27, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 2,144 | -0.08(-0.66%) |
Mar 26, 2003 | 12.45 | 12.46 | 12.45 | 12.46 | 670 | +0.07(+0.60%) |
Mar 25, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 1,340 | +0.00(+0.00%) |
Mar 24, 2003 | 12.46 | 12.46 | 12.38 | 12.38 | 1,608 | -0.02(-0.18%) |
Mar 21, 2003 | 12.41 | 12.41 | 12.41 | 12.41 | 670 | +0.00(+0.00%) |
Mar 20, 2003 | 12.53 | 12.53 | 12.41 | 12.41 | 5,093 | -0.20(-1.60%) |
Mar 19, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 268 | +0.04(+0.36%) |
Mar 14, 2003 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 12.57 | 12.57 | 12.56 | 12.56 | 4,021 | -0.10(-0.77%) |
Mar 12, 2003 | 12.53 | 12.66 | 12.53 | 12.66 | 5,361 | +0.00(+0.00%) |
Mar 11, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 12.66 | 12.66 | 12.66 | 12.66 | 134 | -0.06(-0.47%) |
Mar 07, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 12.51 | 12.72 | 12.51 | 12.72 | 8,042 | +0.22(+1.79%) |
Mar 04, 2003 | 12.57 | 12.57 | 12.42 | 12.50 | 4,557 | +0.00(+0.00%) |