Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.30 | 12.30 | 12.22 | 12.22 | 11,390 | -0.17(-1.34%) |
Apr 29, 2003 | 12.40 | 12.40 | 12.38 | 12.39 | 2,204 | -0.08(-0.63%) |
Apr 28, 2003 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 12.46 | 12.46 | 12.29 | 12.46 | 8,451 | +0.03(+0.24%) |
Apr 24, 2003 | 12.30 | 12.43 | 12.30 | 12.43 | 3,306 | +0.19(+1.53%) |
Apr 23, 2003 | 12.23 | 12.25 | 12.23 | 12.25 | 1,469 | +0.07(+0.56%) |
Apr 22, 2003 | 12.04 | 12.18 | 12.04 | 12.18 | 1,837 | +0.15(+1.24%) |
Apr 21, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 4,041 | +0.00(+0.00%) |
Apr 17, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 12.03 | 12.03 | 11.99 | 12.03 | 2,572 | +0.05(+0.45%) |
Apr 15, 2003 | 11.95 | 12.02 | 11.95 | 11.97 | 5,511 | +0.03(+0.23%) |
Apr 14, 2003 | 11.98 | 11.98 | 11.95 | 11.95 | 1,837 | -0.03(-0.23%) |
Apr 11, 2003 | 11.97 | 11.97 | 11.97 | 11.97 | 367 | -0.07(-0.61%) |
Apr 10, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 12.05 | 12.05 | 12.05 | 12.05 | 367 | +0.03(+0.27%) |
Apr 08, 2003 | 11.94 | 12.02 | 11.93 | 12.02 | 4,776 | +0.08(+0.68%) |
Apr 07, 2003 | 11.95 | 11.95 | 11.93 | 11.93 | 734 | -0.01(-0.11%) |
Apr 04, 2003 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 12.02 | 12.02 | 11.95 | 11.95 | 5,511 | -0.12(-1.01%) |
Apr 02, 2003 | 12.11 | 12.11 | 12.07 | 12.07 | 734 | -0.05(-0.43%) |
Apr 01, 2003 | 12.01 | 12.12 | 12.01 | 12.12 | 2,204 | +0.05(+0.43%) |
Mar 31, 2003 | 12.07 | 12.07 | 12.07 | 12.07 | 1,102 | -0.07(-0.56%) |
Mar 28, 2003 | 12.03 | 12.14 | 12.03 | 12.14 | 7,716 | +0.16(+1.36%) |
Mar 27, 2003 | 11.99 | 11.99 | 11.97 | 11.97 | 1,102 | -0.16(-1.35%) |
Mar 26, 2003 | 12.23 | 12.23 | 12.14 | 12.14 | 5,144 | -0.09(-0.76%) |
Mar 25, 2003 | 12.22 | 12.23 | 12.22 | 12.23 | 4,409 | +0.08(+0.65%) |
Mar 24, 2003 | 12.14 | 12.38 | 12.14 | 12.15 | 15,432 | +0.03(+0.22%) |
Mar 21, 2003 | 12.18 | 12.18 | 12.12 | 12.12 | 1,837 | -0.10(-0.82%) |
Mar 20, 2003 | 12.31 | 12.31 | 12.23 | 12.23 | 2,204 | -0.15(-1.21%) |
Mar 19, 2003 | 12.22 | 12.37 | 12.22 | 12.37 | 4,409 | +0.21(+1.70%) |
Mar 18, 2003 | 12.01 | 12.17 | 11.97 | 12.17 | 12,125 | +0.17(+1.38%) |
Mar 17, 2003 | 11.99 | 12.00 | 11.83 | 12.00 | 44,827 | -0.05(-0.45%) |
Mar 14, 2003 | 12.09 | 12.11 | 12.02 | 12.06 | 17,269 | -0.03(-0.25%) |
Mar 13, 2003 | 12.05 | 12.38 | 12.00 | 12.09 | 65,404 | +0.03(+0.25%) |
Mar 12, 2003 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 12.21 | 12.21 | 11.97 | 12.06 | 24,618 | -0.14(-1.16%) |
Mar 10, 2003 | 12.81 | 12.81 | 12.14 | 12.20 | 70,915 | -0.61(-4.76%) |
Mar 07, 2003 | 12.82 | 12.82 | 12.80 | 12.81 | 2,204 | -0.01(-0.11%) |
Mar 06, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 11,758 | +0.00(+0.02%) |
Mar 05, 2003 | 12.82 | 13.06 | 12.79 | 12.82 | 65,404 | -0.11(-0.84%) |
Mar 04, 2003 | 12.80 | 13.19 | 12.79 | 12.93 | 23,516 | +0.06(+0.44%) |
Mar 03, 2003 | 12.72 | 13.12 | 12.72 | 12.87 | 10,655 | +0.08(+0.62%) |
Feb 28, 2003 | 13.31 | 13.47 | 12.73 | 12.79 | 36,376 | -0.50(-3.77%) |
Feb 27, 2003 | 12.79 | 13.29 | 12.79 | 13.29 | 17,637 | +0.59(+4.67%) |
Feb 26, 2003 | 12.70 | 12.70 | 12.70 | 12.70 | 734 | -0.02(-0.19%) |
Feb 25, 2003 | 12.68 | 12.74 | 12.68 | 12.72 | 2,572 | -0.03(-0.21%) |
Feb 24, 2003 | 12.42 | 12.93 | 12.41 | 12.75 | 45,562 | +0.42(+3.42%) |
Feb 21, 2003 | 12.11 | 12.38 | 12.11 | 12.33 | 13,962 | +0.25(+2.05%) |
Feb 20, 2003 | 11.65 | 12.38 | 11.65 | 12.08 | 36,743 | +0.38(+3.23%) |
Feb 19, 2003 | 11.63 | 11.77 | 11.63 | 11.70 | 13,962 | +0.07(+0.58%) |
Feb 18, 2003 | 11.84 | 11.84 | 11.63 | 11.63 | 13,962 | -0.34(-2.84%) |
Feb 14, 2003 | 11.97 | 11.97 | 11.97 | 11.97 | 6,613 | -0.07(-0.56%) |
Feb 13, 2003 | 12.31 | 12.31 | 12.04 | 12.04 | 20,944 | -0.20(-1.67%) |
Feb 12, 2003 | 13.00 | 13.40 | 12.11 | 12.25 | 79,366 | -0.75(-5.76%) |
Feb 11, 2003 | 12.74 | 13.00 | 12.74 | 13.00 | 8,818 | +0.27(+2.14%) |
Feb 10, 2003 | 12.38 | 12.72 | 12.38 | 12.72 | 4,776 | +0.34(+2.75%) |
Feb 07, 2003 | 12.25 | 12.38 | 12.25 | 12.38 | 3,674 | +0.19(+1.56%) |
Feb 06, 2003 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 12.14 | 12.19 | 12.14 | 12.19 | 734 | +0.08(+0.67%) |
Feb 04, 2003 | 12.11 | 12.11 | 12.11 | 12.11 | 1,102 | +0.00(+0.00%) |