Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.75 | 11.82 | 11.34 | 11.55 | 256,791 | -0.20(-1.70%) |
Apr 29, 2003 | 11.86 | 12.34 | 11.75 | 11.75 | 269,076 | -0.08(-0.70%) |
Apr 28, 2003 | 11.33 | 11.98 | 11.33 | 11.83 | 218,369 | +0.49(+4.31%) |
Apr 25, 2003 | 11.71 | 11.76 | 11.22 | 11.34 | 219,934 | -0.59(-4.93%) |
Apr 24, 2003 | 11.24 | 12.01 | 11.21 | 11.93 | 420,718 | +0.48(+4.21%) |
Apr 23, 2003 | 11.29 | 11.71 | 11.17 | 11.45 | 352,787 | +0.27(+2.38%) |
Apr 22, 2003 | 10.71 | 11.35 | 10.59 | 11.18 | 284,253 | +0.39(+3.62%) |
Apr 21, 2003 | 10.96 | 10.96 | 10.25 | 10.79 | 304,126 | +0.08(+0.77%) |
Apr 17, 2003 | 10.13 | 10.91 | 10.07 | 10.71 | 383,741 | +0.60(+5.92%) |
Apr 16, 2003 | 10.50 | 10.65 | 9.988 | 10.11 | 342,428 | -0.06(-0.58%) |
Apr 15, 2003 | 10.12 | 10.20 | 9.913 | 10.17 | 139,476 | +0.02(+0.25%) |
Apr 14, 2003 | 10.02 | 10.16 | 9.838 | 10.15 | 160,434 | +0.12(+1.16%) |
Apr 11, 2003 | 10.25 | 10.34 | 9.855 | 10.03 | 127,311 | -0.12(-1.15%) |
Apr 10, 2003 | 9.905 | 10.22 | 9.789 | 10.15 | 177,537 | +0.18(+1.83%) |
Apr 09, 2003 | 10.61 | 10.61 | 9.897 | 9.963 | 322,916 | -0.60(-5.66%) |
Apr 08, 2003 | 11.02 | 11.03 | 10.49 | 10.56 | 282,205 | -0.45(-4.07%) |
Apr 07, 2003 | 11.29 | 11.47 | 11.01 | 11.01 | 245,951 | +0.17(+1.53%) |
Apr 04, 2003 | 11.29 | 11.29 | 10.73 | 10.84 | 280,037 | -0.28(-2.54%) |
Apr 03, 2003 | 11.21 | 11.32 | 10.90 | 11.13 | 328,095 | +0.05(+0.46%) |
Apr 02, 2003 | 10.66 | 11.18 | 10.64 | 11.08 | 308,101 | +0.67(+6.46%) |
Apr 01, 2003 | 10.46 | 10.57 | 10.26 | 10.40 | 273,653 | +0.02(+0.24%) |
Mar 31, 2003 | 10.29 | 10.59 | 10.07 | 10.38 | 443,780 | -0.08(-0.72%) |
Mar 28, 2003 | 10.70 | 10.81 | 10.40 | 10.45 | 233,460 | -0.26(-2.40%) |
Mar 27, 2003 | 10.39 | 10.78 | 10.29 | 10.71 | 228,975 | +0.14(+1.34%) |
Mar 26, 2003 | 10.53 | 10.66 | 10.34 | 10.57 | 224,334 | +0.07(+0.71%) |
Mar 25, 2003 | 10.34 | 10.62 | 10.21 | 10.49 | 254,488 | +0.06(+0.56%) |
Mar 24, 2003 | 10.49 | 10.49 | 10.24 | 10.44 | 236,321 | -0.28(-2.63%) |
Mar 21, 2003 | 10.98 | 11.13 | 10.67 | 10.72 | 207,583 | -0.06(-0.54%) |
Mar 20, 2003 | 10.78 | 11.00 | 10.60 | 10.78 | 252,219 | -0.05(-0.46%) |
Mar 19, 2003 | 11.07 | 11.18 | 10.78 | 10.83 | 357,725 | -0.29(-2.61%) |
Mar 18, 2003 | 11.40 | 11.42 | 10.89 | 11.12 | 801,851 | -0.17(-1.47%) |
Mar 17, 2003 | 10.00 | 11.35 | 9.946 | 11.28 | 637,501 | +1.25(+12.50%) |
Mar 14, 2003 | 10.59 | 10.59 | 9.897 | 10.03 | 502,286 | -0.40(-3.82%) |
Mar 13, 2003 | 9.921 | 10.54 | 9.772 | 10.43 | 409,035 | +0.71(+7.35%) |
Mar 12, 2003 | 9.730 | 9.913 | 8.867 | 9.714 | 418,874 | +0.02(+0.26%) |
Mar 11, 2003 | 9.664 | 9.822 | 9.589 | 9.689 | 383,741 | +0.02(+0.17%) |
Mar 10, 2003 | 9.515 | 9.755 | 9.373 | 9.672 | 473,594 | -0.04(-0.41%) |
Mar 07, 2003 | 9.631 | 9.814 | 9.183 | 9.712 | 341,103 | -0.04(-0.44%) |
Mar 06, 2003 | 9.822 | 9.963 | 9.631 | 9.755 | 264,018 | -0.12(-1.18%) |
Mar 05, 2003 | 9.930 | 10.02 | 9.656 | 9.872 | 469,499 | -0.06(-0.59%) |
Mar 04, 2003 | 10.67 | 10.69 | 9.872 | 9.930 | 626,561 | -0.71(-6.64%) |
Mar 03, 2003 | 11.08 | 11.20 | 10.60 | 10.64 | 288,468 | -0.37(-3.32%) |
Feb 28, 2003 | 11.14 | 11.18 | 10.87 | 11.00 | 279,314 | -0.09(-0.82%) |
Feb 27, 2003 | 10.91 | 11.14 | 10.83 | 11.09 | 230,895 | +0.21(+1.91%) |
Feb 26, 2003 | 11.17 | 11.28 | 10.79 | 10.88 | 214,755 | -0.31(-2.74%) |
Feb 25, 2003 | 11.32 | 11.32 | 10.64 | 11.19 | 472,510 | -0.19(-1.68%) |
Feb 24, 2003 | 11.62 | 11.72 | 11.32 | 11.38 | 149,835 | -0.24(-2.07%) |
Feb 21, 2003 | 11.63 | 11.70 | 11.31 | 11.62 | 233,906 | -0.07(-0.57%) |
Feb 20, 2003 | 11.41 | 11.76 | 11.32 | 11.69 | 469,981 | +0.29(+2.55%) |
Feb 19, 2003 | 11.28 | 11.40 | 11.00 | 11.40 | 491,420 | +0.28(+2.54%) |
Feb 18, 2003 | 11.49 | 11.57 | 11.10 | 11.12 | 250,889 | -0.08(-0.74%) |
Feb 14, 2003 | 10.82 | 11.32 | 10.78 | 11.20 | 358,448 | +0.37(+3.37%) |
Feb 13, 2003 | 10.78 | 10.87 | 10.45 | 10.83 | 342,549 | +0.15(+1.40%) |
Feb 12, 2003 | 10.70 | 10.96 | 10.47 | 10.69 | 644,507 | -0.20(-1.83%) |
Feb 11, 2003 | 11.29 | 11.38 | 10.73 | 10.88 | 679,316 | -0.32(-2.89%) |
Feb 10, 2003 | 10.78 | 11.29 | 10.60 | 11.21 | 532,011 | +0.44(+4.09%) |
Feb 07, 2003 | 10.84 | 11.01 | 10.68 | 10.77 | 703,767 | +0.01(+0.08%) |
Feb 06, 2003 | 10.83 | 11.04 | 10.65 | 10.76 | 435,413 | -0.07(-0.69%) |
Feb 05, 2003 | 10.47 | 11.79 | 10.41 | 10.83 | 1,614,220 | +0.87(+8.75%) |
Feb 04, 2003 | 10.71 | 10.74 | 9.847 | 9.963 | 1,167,726 | -0.84(-7.76%) |