Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.76 | 12.80 | 12.66 | 12.70 | 627,761 | -0.11(-0.82%) |
Apr 29, 2003 | 12.77 | 12.92 | 12.66 | 12.80 | 728,277 | +0.13(+1.02%) |
Apr 28, 2003 | 12.41 | 12.75 | 12.40 | 12.67 | 615,305 | +0.26(+2.09%) |
Apr 25, 2003 | 12.59 | 12.59 | 12.37 | 12.41 | 975,189 | -0.24(-1.86%) |
Apr 24, 2003 | 12.63 | 12.75 | 12.49 | 12.65 | 482,476 | -0.11(-0.89%) |
Apr 23, 2003 | 12.56 | 12.77 | 12.51 | 12.76 | 1,210,260 | +0.21(+1.68%) |
Apr 22, 2003 | 12.16 | 12.55 | 12.15 | 12.55 | 1,023,535 | +0.27(+2.18%) |
Apr 21, 2003 | 12.37 | 12.42 | 12.19 | 12.28 | 1,873,172 | -0.05(-0.39%) |
Apr 17, 2003 | 12.08 | 12.37 | 12.00 | 12.33 | 1,494,541 | +0.25(+2.08%) |
Apr 16, 2003 | 12.23 | 12.32 | 12.04 | 12.08 | 693,498 | +0.09(+0.74%) |
Apr 15, 2003 | 11.95 | 12.06 | 11.88 | 11.99 | 435,609 | +0.02(+0.20%) |
Apr 14, 2003 | 11.68 | 11.99 | 11.68 | 11.97 | 830,766 | +0.28(+2.43%) |
Apr 11, 2003 | 11.99 | 12.04 | 11.64 | 11.68 | 794,013 | -0.11(-0.89%) |
Apr 10, 2003 | 11.72 | 11.82 | 11.62 | 11.79 | 658,224 | +0.07(+0.62%) |
Apr 09, 2003 | 11.92 | 12.11 | 11.68 | 11.72 | 1,571,377 | -0.26(-2.17%) |
Apr 08, 2003 | 12.16 | 12.16 | 11.93 | 11.98 | 1,372,196 | -0.12(-1.01%) |
Apr 07, 2003 | 12.57 | 12.57 | 12.10 | 12.10 | 958,539 | +0.03(+0.27%) |
Apr 04, 2003 | 12.26 | 12.28 | 11.97 | 12.06 | 492,219 | -0.14(-1.13%) |
Apr 03, 2003 | 12.41 | 12.41 | 12.19 | 12.20 | 1,703,590 | -0.03(-0.26%) |
Apr 02, 2003 | 11.96 | 12.30 | 11.96 | 12.24 | 1,923,368 | +0.50(+4.28%) |
Apr 01, 2003 | 11.64 | 11.84 | 11.63 | 11.73 | 804,867 | +0.14(+1.19%) |
Mar 31, 2003 | 11.68 | 11.80 | 11.59 | 11.59 | 1,504,161 | -0.32(-2.72%) |
Mar 28, 2003 | 12.12 | 12.15 | 11.91 | 11.92 | 521,325 | -0.15(-1.28%) |
Mar 27, 2003 | 12.08 | 12.23 | 11.98 | 12.07 | 629,858 | -0.14(-1.13%) |
Mar 26, 2003 | 12.28 | 12.28 | 12.11 | 12.21 | 1,647,227 | -0.04(-0.33%) |
Mar 25, 2003 | 12.04 | 12.32 | 12.01 | 12.25 | 804,127 | +0.17(+1.41%) |
Mar 24, 2003 | 12.23 | 12.32 | 12.05 | 12.08 | 1,139,221 | -0.51(-4.06%) |
Mar 21, 2003 | 12.65 | 12.66 | 12.43 | 12.59 | 2,029,187 | +0.19(+1.50%) |
Mar 20, 2003 | 12.30 | 12.54 | 12.16 | 12.41 | 789,573 | -0.02(-0.13%) |
Mar 19, 2003 | 12.35 | 12.48 | 12.19 | 12.42 | 1,829,389 | -0.02(-0.20%) |
Mar 18, 2003 | 12.47 | 12.48 | 12.25 | 12.45 | 1,780,549 | +0.06(+0.46%) |
Mar 17, 2003 | 11.76 | 12.40 | 11.68 | 12.39 | 3,683,568 | +0.54(+4.59%) |
Mar 14, 2003 | 11.92 | 12.00 | 11.70 | 11.85 | 1,749,223 | +0.04(+0.34%) |
Mar 13, 2003 | 11.47 | 11.83 | 11.31 | 11.81 | 1,786,592 | +0.60(+5.35%) |
Mar 12, 2003 | 11.04 | 11.23 | 10.88 | 11.21 | 545,129 | +0.15(+1.32%) |
Mar 11, 2003 | 11.12 | 11.25 | 11.04 | 11.06 | 429,936 | -0.06(-0.51%) |
Mar 10, 2003 | 11.28 | 11.34 | 11.08 | 11.12 | 473,473 | -0.24(-2.07%) |
Mar 07, 2003 | 11.12 | 11.47 | 11.12 | 11.35 | 997,019 | -0.06(-0.50%) |
Mar 06, 2003 | 11.40 | 11.53 | 11.36 | 11.41 | 628,748 | -0.15(-1.26%) |
Mar 05, 2003 | 11.39 | 11.57 | 11.39 | 11.55 | 478,529 | +0.11(+0.99%) |
Mar 04, 2003 | 11.54 | 11.59 | 11.41 | 11.44 | 439,186 | -0.13(-1.12%) |
Mar 03, 2003 | 11.80 | 11.92 | 11.51 | 11.57 | 856,420 | -0.20(-1.72%) |
Feb 28, 2003 | 11.64 | 11.81 | 11.64 | 11.77 | 1,142,797 | +0.18(+1.54%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.47 | 11.59 | 1,182,264 | +0.11(+0.99%) |
Feb 26, 2003 | 11.72 | 11.81 | 11.45 | 11.48 | 872,576 | -0.31(-2.61%) |
Feb 25, 2003 | 11.55 | 11.83 | 11.42 | 11.79 | 544,389 | +0.03(+0.28%) |
Feb 24, 2003 | 11.92 | 11.94 | 11.70 | 11.76 | 853,213 | -0.20(-1.70%) |
Feb 21, 2003 | 11.88 | 12.05 | 11.64 | 11.96 | 565,232 | +0.15(+1.24%) |
Feb 20, 2003 | 12.00 | 12.07 | 11.80 | 11.81 | 592,488 | -0.19(-1.55%) |
Feb 19, 2003 | 12.04 | 12.10 | 11.81 | 12.00 | 656,374 | -0.08(-0.67%) |
Feb 18, 2003 | 11.80 | 12.12 | 11.80 | 12.08 | 1,279,820 | +0.38(+3.26%) |
Feb 14, 2003 | 11.45 | 11.71 | 11.36 | 11.70 | 1,583,341 | +0.36(+3.15%) |
Feb 13, 2003 | 11.38 | 11.40 | 11.15 | 11.34 | 775,144 | +0.03(+0.29%) |
Feb 12, 2003 | 11.44 | 11.55 | 11.31 | 11.31 | 354,457 | -0.15(-1.34%) |
Feb 11, 2003 | 11.55 | 11.68 | 11.37 | 11.46 | 394,046 | -0.04(-0.35%) |
Feb 10, 2003 | 11.38 | 11.55 | 11.25 | 11.51 | 702,377 | +0.12(+1.07%) |
Feb 07, 2003 | 11.64 | 11.69 | 11.30 | 11.38 | 688,441 | -0.13(-1.13%) |
Feb 06, 2003 | 11.46 | 11.69 | 11.44 | 11.51 | 520,586 | -0.06(-0.56%) |
Feb 05, 2003 | 11.84 | 11.95 | 11.55 | 11.58 | 906,493 | -0.04(-0.35%) |
Feb 04, 2003 | 11.60 | 11.68 | 11.50 | 11.62 | 849,266 | -0.20(-1.71%) |