Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 2,652 | +0.11(+0.99%) |
May 29, 2003 | 10.63 | 10.71 | 10.63 | 10.63 | 5,968 | +0.04(+0.36%) |
May 28, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 1,326 | -0.08(-0.71%) |
May 27, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 265 | +0.04(+0.35%) |
May 23, 2003 | 10.69 | 10.69 | 10.58 | 10.63 | 9,416 | +0.05(+0.50%) |
May 22, 2003 | 10.58 | 10.58 | 10.58 | 10.58 | 21,618 | -0.13(-1.20%) |
May 21, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 1,326 | +0.11(+1.07%) |
May 20, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
May 19, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 663 | +0.02(+0.21%) |
May 16, 2003 | 10.56 | 10.68 | 10.56 | 10.57 | 4,642 | -0.08(-0.78%) |
May 15, 2003 | 10.74 | 10.74 | 10.56 | 10.65 | 928 | -0.11(-1.05%) |
May 14, 2003 | 10.74 | 10.77 | 10.74 | 10.77 | 3,846 | +0.02(+0.21%) |
May 13, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 1,326 | +0.00(+0.00%) |
May 12, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
May 09, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
May 08, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 1,591 | -0.05(-0.49%) |
May 07, 2003 | 10.74 | 10.80 | 10.74 | 10.80 | 1,989 | +0.05(+0.49%) |
May 06, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 1,458 | +0.00(+0.00%) |
May 05, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 2,519 | -0.07(-0.63%) |
May 02, 2003 | 10.71 | 10.81 | 10.71 | 10.81 | 9,549 | +0.07(+0.63%) |
May 01, 2003 | 10.66 | 10.74 | 10.56 | 10.74 | 15,650 | +0.19(+1.79%) |
Apr 30, 2003 | 10.74 | 10.74 | 10.56 | 10.56 | 8,488 | -0.19(-1.75%) |
Apr 29, 2003 | 10.85 | 10.89 | 10.74 | 10.74 | 4,509 | +0.00(+0.00%) |
Apr 28, 2003 | 10.72 | 10.74 | 10.72 | 10.74 | 2,122 | +0.10(+0.92%) |
Apr 25, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 1,193 | -0.06(-0.56%) |
Apr 22, 2003 | 10.56 | 10.71 | 10.56 | 10.71 | 4,376 | +0.15(+1.43%) |
Apr 21, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 10.63 | 10.63 | 10.56 | 10.56 | 6,233 | -0.08(-0.71%) |
Apr 16, 2003 | 10.56 | 10.63 | 10.56 | 10.63 | 1,856 | +0.05(+0.43%) |
Apr 15, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 10.67 | 10.67 | 10.59 | 10.59 | 795 | +0.03(+0.29%) |
Apr 11, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 3,713 | -0.02(-0.14%) |
Apr 08, 2003 | 10.68 | 10.68 | 10.57 | 10.57 | 1,724 | -0.12(-1.13%) |
Apr 07, 2003 | 10.69 | 10.69 | 10.69 | 10.69 | 132 | -0.05(-0.49%) |
Apr 04, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 4,376 | +0.00(+0.00%) |
Apr 03, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 397 | +0.06(+0.57%) |
Apr 02, 2003 | 10.62 | 10.83 | 10.62 | 10.68 | 5,172 | +0.04(+0.35%) |
Apr 01, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 10.64 | 10.65 | 10.64 | 10.65 | 2,387 | +0.08(+0.78%) |
Mar 28, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 265 | -0.11(-0.99%) |
Mar 27, 2003 | 10.56 | 10.67 | 10.56 | 10.67 | 636,625 | +0.08(+0.71%) |
Mar 26, 2003 | 10.56 | 10.59 | 10.56 | 10.59 | 1,061 | -0.05(-0.42%) |
Mar 25, 2003 | 10.64 | 10.64 | 10.64 | 10.64 | 132 | +0.06(+0.57%) |
Mar 24, 2003 | 10.58 | 10.58 | 10.58 | 10.58 | 265 | -0.08(-0.71%) |
Mar 21, 2003 | 10.63 | 10.65 | 10.53 | 10.65 | 2,917 | +0.20(+1.88%) |
Mar 20, 2003 | 10.44 | 10.47 | 10.44 | 10.46 | 4,376 | +0.01(+0.14%) |
Mar 19, 2003 | 10.57 | 10.57 | 10.38 | 10.44 | 7,427 | -0.12(-1.14%) |
Mar 18, 2003 | 10.56 | 10.56 | 10.56 | 10.56 | 1,061 | +0.01(+0.07%) |
Mar 17, 2003 | 10.76 | 10.77 | 10.56 | 10.56 | 12,731 | -0.26(-2.44%) |
Mar 14, 2003 | 10.44 | 10.82 | 10.40 | 10.82 | 7,825 | +0.41(+3.98%) |
Mar 13, 2003 | 10.33 | 10.40 | 10.33 | 10.40 | 1,193 | +0.15(+1.47%) |
Mar 12, 2003 | 10.28 | 10.28 | 10.16 | 10.25 | 530 | -0.02(-0.22%) |
Mar 11, 2003 | 10.07 | 10.28 | 10.07 | 10.28 | 3,448 | +0.25(+2.48%) |
Mar 07, 2003 | 9.998 | 10.10 | 9.998 | 10.03 | 3,713 | -0.05(-0.52%) |
Mar 06, 2003 | 10.14 | 10.15 | 10.07 | 10.08 | 2,122 | -0.04(-0.37%) |
Mar 05, 2003 | 10.21 | 10.21 | 10.12 | 10.12 | 795 | -0.01(-0.07%) |
Mar 04, 2003 | 10.03 | 10.27 | 9.839 | 10.13 | 11,140 | +0.10(+0.98%) |