Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.77 | 11.84 | 11.36 | 11.57 | 256,351 | -0.20(-1.70%) |
Apr 29, 2003 | 11.88 | 12.36 | 11.77 | 11.77 | 268,616 | -0.08(-0.70%) |
Apr 28, 2003 | 11.35 | 12.00 | 11.35 | 11.85 | 217,995 | +0.49(+4.31%) |
Apr 25, 2003 | 11.73 | 11.78 | 11.24 | 11.36 | 219,558 | -0.59(-4.93%) |
Apr 24, 2003 | 11.26 | 12.03 | 11.23 | 11.95 | 419,998 | +0.48(+4.21%) |
Apr 23, 2003 | 11.31 | 11.73 | 11.19 | 11.47 | 352,183 | +0.27(+2.38%) |
Apr 22, 2003 | 10.73 | 11.37 | 10.60 | 11.20 | 283,766 | +0.39(+3.62%) |
Apr 21, 2003 | 10.98 | 10.98 | 10.27 | 10.81 | 303,606 | +0.08(+0.78%) |
Apr 17, 2003 | 10.15 | 10.93 | 10.09 | 10.73 | 383,084 | +0.60(+5.92%) |
Apr 16, 2003 | 10.52 | 10.67 | 10.01 | 10.13 | 341,842 | -0.06(-0.58%) |
Apr 15, 2003 | 10.14 | 10.22 | 9.930 | 10.19 | 139,238 | +0.03(+0.25%) |
Apr 14, 2003 | 10.04 | 10.18 | 9.855 | 10.16 | 160,159 | +0.12(+1.16%) |
Apr 11, 2003 | 10.26 | 10.35 | 9.872 | 10.05 | 127,093 | -0.12(-1.15%) |
Apr 10, 2003 | 9.922 | 10.24 | 9.805 | 10.16 | 177,233 | +0.18(+1.83%) |
Apr 09, 2003 | 10.63 | 10.63 | 9.914 | 9.980 | 322,363 | -0.60(-5.66%) |
Apr 08, 2003 | 11.04 | 11.04 | 10.50 | 10.58 | 281,722 | -0.45(-4.07%) |
Apr 07, 2003 | 11.31 | 11.49 | 11.03 | 11.03 | 245,530 | +0.17(+1.53%) |
Apr 04, 2003 | 11.31 | 11.31 | 10.75 | 10.86 | 279,558 | -0.28(-2.54%) |
Apr 03, 2003 | 11.23 | 11.34 | 10.92 | 11.15 | 327,533 | +0.05(+0.46%) |
Apr 02, 2003 | 10.68 | 11.20 | 10.66 | 11.09 | 307,574 | +0.67(+6.46%) |
Apr 01, 2003 | 10.48 | 10.59 | 10.28 | 10.42 | 273,185 | +0.02(+0.24%) |
Mar 31, 2003 | 10.30 | 10.60 | 10.09 | 10.40 | 443,020 | -0.08(-0.72%) |
Mar 28, 2003 | 10.72 | 10.83 | 10.42 | 10.47 | 233,061 | -0.26(-2.40%) |
Mar 27, 2003 | 10.40 | 10.80 | 10.31 | 10.73 | 228,583 | +0.14(+1.33%) |
Mar 26, 2003 | 10.55 | 10.68 | 10.35 | 10.59 | 223,950 | +0.07(+0.71%) |
Mar 25, 2003 | 10.36 | 10.64 | 10.23 | 10.51 | 254,052 | +0.06(+0.56%) |
Mar 24, 2003 | 10.51 | 10.51 | 10.25 | 10.45 | 235,917 | -0.28(-2.63%) |
Mar 21, 2003 | 11.00 | 11.14 | 10.69 | 10.74 | 207,227 | -0.06(-0.54%) |
Mar 20, 2003 | 10.80 | 11.02 | 10.62 | 10.80 | 251,787 | -0.05(-0.46%) |
Mar 19, 2003 | 11.09 | 11.20 | 10.80 | 10.85 | 357,113 | -0.29(-2.61%) |
Mar 18, 2003 | 11.42 | 11.44 | 10.91 | 11.14 | 800,479 | -0.17(-1.47%) |
Mar 17, 2003 | 10.02 | 11.37 | 9.963 | 11.30 | 636,410 | +1.26(+12.50%) |
Mar 14, 2003 | 10.60 | 10.60 | 9.914 | 10.05 | 501,426 | -0.40(-3.82%) |
Mar 13, 2003 | 9.938 | 10.56 | 9.789 | 10.45 | 408,335 | +0.72(+7.35%) |
Mar 12, 2003 | 9.747 | 9.930 | 8.882 | 9.731 | 418,157 | +0.02(+0.26%) |
Mar 11, 2003 | 9.681 | 9.839 | 9.606 | 9.706 | 383,084 | +0.02(+0.17%) |
Mar 10, 2003 | 9.531 | 9.772 | 9.390 | 9.689 | 472,784 | -0.04(-0.41%) |
Mar 07, 2003 | 9.647 | 9.830 | 9.198 | 9.729 | 340,519 | -0.04(-0.44%) |
Mar 06, 2003 | 9.839 | 9.980 | 9.647 | 9.772 | 263,566 | -0.12(-1.18%) |
Mar 05, 2003 | 9.947 | 10.04 | 9.672 | 9.889 | 468,695 | -0.06(-0.59%) |
Mar 04, 2003 | 10.69 | 10.71 | 9.889 | 9.947 | 625,488 | -0.71(-6.64%) |
Mar 03, 2003 | 11.10 | 11.22 | 10.62 | 10.65 | 287,975 | -0.37(-3.32%) |
Feb 28, 2003 | 11.16 | 11.19 | 10.89 | 11.02 | 278,836 | -0.09(-0.82%) |
Feb 27, 2003 | 10.93 | 11.16 | 10.85 | 11.11 | 230,500 | +0.21(+1.91%) |
Feb 26, 2003 | 11.19 | 11.30 | 10.81 | 10.90 | 214,388 | -0.31(-2.74%) |
Feb 25, 2003 | 11.34 | 11.34 | 10.65 | 11.21 | 471,701 | -0.19(-1.68%) |
Feb 24, 2003 | 11.64 | 11.74 | 11.34 | 11.40 | 149,578 | -0.24(-2.07%) |
Feb 21, 2003 | 11.65 | 11.72 | 11.33 | 11.64 | 233,506 | -0.07(-0.57%) |
Feb 20, 2003 | 11.43 | 11.78 | 11.34 | 11.71 | 469,176 | +0.29(+2.55%) |
Feb 19, 2003 | 11.30 | 11.42 | 11.02 | 11.42 | 490,579 | +0.28(+2.54%) |
Feb 18, 2003 | 11.51 | 11.59 | 11.12 | 11.14 | 250,460 | -0.08(-0.74%) |
Feb 14, 2003 | 10.84 | 11.34 | 10.80 | 11.22 | 357,834 | +0.37(+3.37%) |
Feb 13, 2003 | 10.80 | 10.89 | 10.47 | 10.85 | 341,962 | +0.15(+1.40%) |
Feb 12, 2003 | 10.72 | 10.98 | 10.49 | 10.70 | 643,404 | -0.20(-1.83%) |
Feb 11, 2003 | 11.31 | 11.40 | 10.75 | 10.90 | 678,154 | -0.32(-2.89%) |
Feb 10, 2003 | 10.80 | 11.31 | 10.62 | 11.23 | 531,100 | +0.44(+4.09%) |
Feb 07, 2003 | 10.86 | 11.03 | 10.70 | 10.79 | 702,562 | +0.01(+0.08%) |
Feb 06, 2003 | 10.85 | 11.06 | 10.67 | 10.78 | 434,667 | -0.07(-0.69%) |
Feb 05, 2003 | 10.49 | 11.81 | 10.43 | 10.85 | 1,611,457 | +0.87(+8.75%) |
Feb 04, 2003 | 10.73 | 10.75 | 9.864 | 9.980 | 1,165,727 | -0.84(-7.76%) |