Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.25 | 13.25 | 13.25 | 13.25 | 400 | +0.11(+0.80%) |
May 29, 2003 | 13.14 | 13.14 | 13.14 | 13.14 | 400 | +0.04(+0.34%) |
May 28, 2003 | 12.79 | 13.10 | 12.79 | 13.10 | 800 | +0.19(+1.47%) |
May 23, 2003 | 12.82 | 12.93 | 12.82 | 12.91 | 1,000 | +0.11(+0.86%) |
May 22, 2003 | 12.75 | 12.80 | 12.75 | 12.80 | 1,200 | +0.02(+0.12%) |
May 21, 2003 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
May 20, 2003 | 12.85 | 12.85 | 12.66 | 12.79 | 8,400 | -0.10(-0.78%) |
May 19, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 16, 2003 | 12.88 | 12.88 | 12.88 | 12.88 | 200 | -0.10(-0.73%) |
May 15, 2003 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
May 14, 2003 | 13.07 | 13.07 | 12.98 | 12.98 | 3,000 | -0.15(-1.14%) |
May 13, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
May 12, 2003 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
May 09, 2003 | 12.62 | 13.13 | 12.62 | 13.13 | 4,400 | +0.63(+5.04%) |
May 08, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 07, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 06, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 05, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 02, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 1,400 | +0.07(+0.60%) |
May 01, 2003 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 12.45 | 12.45 | 12.25 | 12.43 | 11,400 | +0.05(+0.40%) |
Apr 29, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 12.38 | 12.38 | 12.38 | 12.38 | 200 | +0.12(+1.02%) |
Apr 25, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 12.30 | 12.30 | 12.25 | 12.25 | 400 | -0.19(-1.49%) |
Apr 23, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 200 | -0.03(-0.24%) |
Apr 22, 2003 | 12.40 | 12.46 | 12.40 | 12.46 | 800 | +0.29(+2.38%) |
Apr 21, 2003 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 12.10 | 12.18 | 12.00 | 12.18 | 5,800 | -0.07(-0.61%) |
Apr 16, 2003 | 12.11 | 12.25 | 12.11 | 12.25 | 600 | +0.11(+0.91%) |
Apr 15, 2003 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 12.14 | 12.14 | 12.14 | 12.14 | 1,600 | -0.06(-0.49%) |
Apr 11, 2003 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 11.95 | 12.20 | 11.95 | 12.20 | 2,400 | +0.25(+2.09%) |
Apr 09, 2003 | 11.96 | 11.96 | 11.90 | 11.95 | 1,800 | -0.14(-1.16%) |
Apr 08, 2003 | 12.09 | 12.09 | 12.09 | 12.09 | 200 | -0.01(-0.08%) |
Apr 07, 2003 | 12.12 | 12.12 | 12.10 | 12.10 | 400 | -0.03(-0.21%) |
Apr 04, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 200 | +0.18(+1.46%) |
Apr 02, 2003 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 12.20 | 12.20 | 11.95 | 11.95 | 800 | -0.13(-1.08%) |
Mar 28, 2003 | 12.25 | 12.25 | 12.03 | 12.08 | 2,000 | -0.27(-2.19%) |
Mar 27, 2003 | 11.90 | 12.35 | 11.90 | 12.35 | 25,800 | -0.15(-1.20%) |
Mar 26, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 12.88 | 12.88 | 12.25 | 12.50 | 13,000 | -0.47(-3.66%) |
Mar 21, 2003 | 12.88 | 12.97 | 12.85 | 12.97 | 1,600 | -0.03(-0.19%) |
Mar 20, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 600 | +0.88(+7.22%) |
Mar 19, 2003 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 12.05 | 12.12 | 12.05 | 12.12 | 400 | +0.18(+1.46%) |
Mar 17, 2003 | 11.91 | 12.00 | 11.50 | 11.95 | 8,800 | -0.05(-0.42%) |
Mar 14, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 12.00 | 12.05 | 11.90 | 12.00 | 7,000 | +0.16(+1.35%) |
Mar 12, 2003 | 11.81 | 11.84 | 11.81 | 11.84 | 3,600 | +0.08(+0.68%) |
Mar 11, 2003 | 11.78 | 11.78 | 11.75 | 11.76 | 1,200 | +0.05(+0.47%) |
Mar 10, 2003 | 11.71 | 11.71 | 11.71 | 11.71 | 400 | +0.05(+0.47%) |
Mar 07, 2003 | 11.65 | 11.65 | 11.65 | 11.65 | 200 | +0.15(+1.30%) |
Mar 06, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 400 | -0.05(-0.43%) |
Mar 05, 2003 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | -0.07(-0.65%) |
Mar 04, 2003 | 11.62 | 11.62 | 11.62 | 11.62 | 1,600 | +0.06(+0.52%) |