Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.67 | 10.84 | 10.67 | 10.79 | 29,800 | +0.16(+1.51%) |
Apr 29, 2003 | 10.70 | 10.72 | 10.60 | 10.63 | 47,100 | -0.07(-0.65%) |
Apr 28, 2003 | 10.76 | 10.77 | 10.67 | 10.70 | 60,400 | -0.20(-1.83%) |
Apr 25, 2003 | 10.85 | 10.99 | 10.85 | 10.90 | 6,000 | +0.00(+0.00%) |
Apr 24, 2003 | 10.95 | 10.95 | 10.82 | 10.90 | 13,700 | -0.05(-0.46%) |
Apr 23, 2003 | 10.90 | 10.99 | 10.90 | 10.95 | 11,200 | +0.00(+0.00%) |
Apr 22, 2003 | 10.89 | 10.95 | 10.84 | 10.95 | 8,900 | +0.06(+0.55%) |
Apr 21, 2003 | 10.86 | 10.97 | 10.85 | 10.89 | 19,600 | +0.09(+0.83%) |
Apr 17, 2003 | 10.80 | 10.84 | 10.74 | 10.80 | 7,600 | +0.00(+0.00%) |
Apr 16, 2003 | 10.70 | 10.82 | 10.65 | 10.80 | 8,900 | +0.14(+1.31%) |
Apr 15, 2003 | 10.65 | 10.70 | 10.60 | 10.66 | 10,900 | +0.05(+0.47%) |
Apr 14, 2003 | 10.50 | 10.67 | 10.50 | 10.61 | 15,800 | +0.07(+0.66%) |
Apr 11, 2003 | 10.52 | 10.57 | 10.50 | 10.54 | 18,500 | +0.02(+0.19%) |
Apr 10, 2003 | 10.58 | 10.60 | 10.50 | 10.52 | 10,700 | -0.03(-0.28%) |
Apr 09, 2003 | 10.51 | 10.55 | 10.46 | 10.55 | 13,600 | +0.05(+0.48%) |
Apr 08, 2003 | 10.50 | 10.55 | 10.45 | 10.50 | 7,500 | +0.00(+0.00%) |
Apr 07, 2003 | 10.56 | 10.56 | 10.48 | 10.50 | 13,900 | -0.06(-0.57%) |
Apr 04, 2003 | 10.38 | 10.58 | 10.38 | 10.56 | 7,200 | +0.12(+1.15%) |
Apr 03, 2003 | 10.48 | 10.53 | 10.44 | 10.44 | 11,200 | -0.07(-0.67%) |
Apr 02, 2003 | 10.57 | 10.59 | 10.46 | 10.51 | 10,600 | -0.06(-0.57%) |
Apr 01, 2003 | 10.65 | 10.65 | 10.48 | 10.57 | 16,200 | +0.02(+0.19%) |
Mar 31, 2003 | 10.44 | 10.68 | 10.44 | 10.55 | 18,400 | +0.11(+1.05%) |
Mar 28, 2003 | 10.40 | 10.55 | 10.40 | 10.44 | 8,000 | +0.04(+0.38%) |
Mar 27, 2003 | 10.40 | 10.56 | 10.40 | 10.40 | 8,000 | -0.08(-0.76%) |
Mar 26, 2003 | 10.40 | 10.48 | 10.40 | 10.48 | 9,500 | +0.00(+0.00%) |
Mar 25, 2003 | 10.40 | 10.52 | 10.28 | 10.48 | 33,400 | +0.13(+1.26%) |
Mar 24, 2003 | 10.36 | 10.47 | 10.35 | 10.35 | 25,900 | -0.02(-0.19%) |
Mar 21, 2003 | 10.45 | 10.62 | 10.34 | 10.37 | 18,100 | -0.11(-1.05%) |
Mar 20, 2003 | 10.30 | 10.48 | 10.30 | 10.48 | 20,600 | +0.10(+0.96%) |
Mar 19, 2003 | 10.47 | 10.55 | 10.38 | 10.38 | 42,300 | -0.24(-2.26%) |
Mar 18, 2003 | 10.62 | 10.70 | 10.54 | 10.62 | 46,600 | -0.13(-1.21%) |
Mar 17, 2003 | 10.75 | 10.83 | 10.69 | 10.75 | 47,800 | -0.05(-0.46%) |
Mar 14, 2003 | 10.80 | 10.85 | 10.72 | 10.80 | 20,400 | +0.01(+0.09%) |
Mar 13, 2003 | 10.95 | 10.95 | 10.79 | 10.79 | 16,400 | -0.16(-1.46%) |
Mar 12, 2003 | 11.00 | 11.00 | 10.91 | 10.95 | 15,500 | -0.07(-0.64%) |
Mar 11, 2003 | 10.95 | 11.02 | 10.95 | 11.02 | 40,700 | +0.07(+0.64%) |
Mar 10, 2003 | 11.10 | 11.12 | 10.93 | 10.95 | 32,200 | -0.19(-1.71%) |
Mar 07, 2003 | 11.18 | 11.24 | 11.00 | 11.14 | 28,400 | -0.03(-0.27%) |
Mar 06, 2003 | 11.18 | 11.30 | 11.06 | 11.17 | 30,500 | +0.02(+0.18%) |
Mar 05, 2003 | 11.14 | 11.19 | 11.10 | 11.15 | 23,100 | +0.06(+0.54%) |
Mar 04, 2003 | 10.98 | 11.10 | 10.95 | 11.09 | 33,600 | +0.19(+1.74%) |
Mar 03, 2003 | 10.88 | 10.95 | 10.85 | 10.90 | 15,700 | +0.01(+0.09%) |
Feb 28, 2003 | 10.90 | 10.90 | 10.85 | 10.89 | 15,800 | -0.01(-0.09%) |
Feb 27, 2003 | 10.99 | 11.00 | 10.83 | 10.90 | 14,400 | -0.04(-0.37%) |
Feb 26, 2003 | 10.92 | 10.95 | 10.82 | 10.94 | 18,700 | +0.01(+0.09%) |
Feb 25, 2003 | 10.90 | 10.97 | 10.80 | 10.93 | 25,600 | +0.06(+0.55%) |
Feb 24, 2003 | 10.85 | 10.99 | 10.84 | 10.87 | 26,800 | -0.05(-0.46%) |
Feb 21, 2003 | 10.92 | 10.98 | 10.87 | 10.92 | 22,500 | +0.05(+0.46%) |
Feb 20, 2003 | 10.95 | 10.97 | 10.82 | 10.87 | 14,400 | -0.03(-0.28%) |
Feb 19, 2003 | 10.87 | 10.90 | 10.78 | 10.90 | 7,200 | +0.02(+0.18%) |
Feb 18, 2003 | 10.86 | 10.94 | 10.78 | 10.88 | 22,700 | +0.07(+0.65%) |
Feb 14, 2003 | 10.86 | 10.86 | 10.80 | 10.81 | 23,100 | -0.09(-0.83%) |
Feb 13, 2003 | 10.98 | 10.98 | 10.76 | 10.90 | 17,100 | -0.03(-0.27%) |
Feb 12, 2003 | 10.98 | 10.99 | 10.88 | 10.93 | 13,900 | -0.05(-0.46%) |
Feb 11, 2003 | 10.95 | 10.98 | 10.80 | 10.98 | 23,800 | +0.03(+0.27%) |
Feb 10, 2003 | 10.86 | 10.99 | 10.81 | 10.95 | 13,900 | +0.15(+1.39%) |
Feb 07, 2003 | 10.77 | 10.90 | 10.76 | 10.80 | 18,000 | +0.05(+0.47%) |
Feb 06, 2003 | 10.88 | 10.88 | 10.73 | 10.75 | 14,700 | -0.08(-0.74%) |
Feb 05, 2003 | 10.85 | 10.88 | 10.76 | 10.83 | 14,200 | +0.08(+0.74%) |
Feb 04, 2003 | 10.72 | 10.85 | 10.72 | 10.75 | 35,000 | -0.04(-0.37%) |