Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.06 | 11.22 | 10.92 | 11.15 | 605,441 | -0.08(-0.70%) |
Apr 29, 2003 | 11.23 | 11.28 | 10.99 | 11.23 | 353,335 | +0.02(+0.18%) |
Apr 28, 2003 | 10.87 | 11.27 | 10.86 | 11.20 | 354,304 | +0.34(+3.12%) |
Apr 25, 2003 | 11.09 | 11.14 | 10.83 | 10.87 | 242,198 | -0.25(-2.26%) |
Apr 24, 2003 | 10.99 | 11.25 | 10.90 | 11.12 | 377,027 | +0.11(+0.97%) |
Apr 23, 2003 | 11.30 | 11.30 | 10.84 | 11.01 | 824,162 | -0.33(-2.95%) |
Apr 22, 2003 | 11.35 | 11.43 | 11.16 | 11.35 | 476,427 | -0.09(-0.76%) |
Apr 21, 2003 | 11.58 | 11.59 | 11.35 | 11.43 | 304,228 | -0.09(-0.82%) |
Apr 17, 2003 | 11.35 | 11.61 | 11.32 | 11.53 | 486,334 | +0.21(+1.86%) |
Apr 16, 2003 | 11.62 | 11.65 | 11.31 | 11.32 | 368,951 | -0.24(-2.07%) |
Apr 15, 2003 | 11.39 | 11.58 | 11.29 | 11.56 | 331,905 | +0.16(+1.41%) |
Apr 14, 2003 | 11.14 | 11.47 | 11.06 | 11.39 | 426,996 | +0.28(+2.56%) |
Apr 11, 2003 | 11.23 | 11.52 | 11.03 | 11.11 | 371,212 | -0.12(-1.03%) |
Apr 10, 2003 | 11.20 | 11.25 | 10.98 | 11.23 | 327,597 | +0.04(+0.37%) |
Apr 09, 2003 | 11.14 | 11.42 | 11.11 | 11.18 | 741,240 | +0.05(+0.45%) |
Apr 08, 2003 | 11.03 | 11.20 | 10.98 | 11.13 | 706,133 | +0.05(+0.45%) |
Apr 07, 2003 | 11.08 | 11.41 | 11.00 | 11.09 | 408,473 | +0.14(+1.24%) |
Apr 04, 2003 | 10.99 | 11.19 | 10.78 | 10.95 | 353,874 | -0.02(-0.15%) |
Apr 03, 2003 | 11.18 | 11.18 | 10.90 | 10.97 | 447,565 | -0.18(-1.59%) |
Apr 02, 2003 | 10.73 | 11.25 | 10.71 | 11.14 | 732,840 | +0.44(+4.13%) |
Apr 01, 2003 | 10.54 | 10.70 | 10.42 | 10.70 | 587,672 | +0.19(+1.85%) |
Mar 31, 2003 | 10.66 | 10.69 | 10.35 | 10.51 | 400,051 | -0.17(-1.55%) |
Mar 28, 2003 | 10.63 | 10.79 | 10.58 | 10.67 | 398,579 | +0.05(+0.47%) |
Mar 27, 2003 | 10.46 | 10.68 | 10.34 | 10.62 | 582,787 | +0.09(+0.90%) |
Mar 26, 2003 | 10.83 | 11.04 | 10.48 | 10.53 | 781,005 | -0.33(-3.08%) |
Mar 25, 2003 | 9.566 | 11.02 | 9.410 | 10.86 | 2,128,403 | +0.94(+9.48%) |
Mar 24, 2003 | 10.06 | 10.08 | 9.740 | 9.921 | 459,460 | -0.40(-3.88%) |
Mar 21, 2003 | 10.15 | 10.37 | 10.09 | 10.32 | 506,676 | +0.21(+2.04%) |
Mar 20, 2003 | 9.967 | 10.16 | 9.802 | 10.12 | 286,028 | +0.09(+0.86%) |
Mar 19, 2003 | 9.843 | 10.11 | 9.785 | 10.03 | 808,639 | +0.18(+1.84%) |
Mar 18, 2003 | 9.657 | 9.921 | 9.546 | 9.847 | 405,323 | +0.21(+2.23%) |
Mar 17, 2003 | 9.290 | 9.632 | 9.216 | 9.632 | 390,459 | +0.30(+3.18%) |
Mar 14, 2003 | 9.187 | 9.364 | 9.108 | 9.335 | 361,813 | +0.15(+1.66%) |
Mar 13, 2003 | 8.782 | 9.224 | 8.782 | 9.183 | 399,104 | +0.39(+4.46%) |
Mar 12, 2003 | 8.811 | 8.873 | 8.729 | 8.791 | 206,047 | -0.07(-0.75%) |
Mar 11, 2003 | 8.729 | 8.914 | 8.667 | 8.857 | 183,290 | +0.17(+1.90%) |
Mar 10, 2003 | 8.749 | 8.852 | 8.667 | 8.691 | 160,244 | -0.12(-1.36%) |
Mar 07, 2003 | 8.811 | 8.931 | 8.770 | 8.811 | 312,197 | -0.03(-0.33%) |
Mar 06, 2003 | 8.848 | 8.910 | 8.770 | 8.840 | 343,320 | -0.01(-0.14%) |
Mar 05, 2003 | 9.009 | 9.055 | 8.852 | 8.852 | 404,489 | -0.19(-2.10%) |
Mar 04, 2003 | 9.145 | 9.183 | 8.947 | 9.042 | 488,165 | -0.13(-1.44%) |
Mar 03, 2003 | 9.220 | 9.513 | 9.166 | 9.174 | 301,751 | -0.12(-1.29%) |
Feb 28, 2003 | 9.224 | 9.492 | 9.203 | 9.294 | 444,873 | +0.09(+1.03%) |
Feb 27, 2003 | 9.129 | 9.484 | 9.121 | 9.199 | 1,040,730 | +0.07(+0.81%) |
Feb 26, 2003 | 8.597 | 9.183 | 8.588 | 9.125 | 1,131,191 | +0.47(+5.49%) |
Feb 25, 2003 | 8.502 | 8.654 | 8.481 | 8.650 | 826,532 | +0.11(+1.26%) |
Feb 24, 2003 | 8.687 | 8.729 | 8.522 | 8.543 | 295,505 | -0.16(-1.85%) |
Feb 21, 2003 | 8.481 | 9.026 | 8.481 | 8.704 | 569,257 | +0.24(+2.88%) |
Feb 20, 2003 | 8.564 | 8.584 | 8.390 | 8.460 | 529,626 | -0.07(-0.87%) |
Feb 19, 2003 | 8.894 | 8.894 | 8.407 | 8.535 | 577,764 | -0.38(-4.26%) |
Feb 18, 2003 | 8.873 | 9.079 | 8.828 | 8.914 | 324,474 | +0.03(+0.33%) |
Feb 14, 2003 | 8.613 | 8.968 | 8.572 | 8.885 | 358,074 | +0.21(+2.47%) |
Feb 13, 2003 | 8.770 | 8.770 | 8.477 | 8.671 | 370,889 | -0.05(-0.61%) |
Feb 12, 2003 | 8.894 | 8.976 | 8.712 | 8.724 | 189,429 | -0.19(-2.13%) |
Feb 11, 2003 | 8.935 | 9.075 | 8.828 | 8.914 | 337,720 | +0.02(+0.23%) |
Feb 10, 2003 | 8.815 | 8.910 | 8.547 | 8.894 | 317,689 | +0.12(+1.36%) |
Feb 07, 2003 | 8.852 | 8.993 | 8.758 | 8.774 | 308,213 | -0.07(-0.84%) |
Feb 06, 2003 | 9.079 | 9.079 | 8.844 | 8.848 | 365,612 | -0.15(-1.70%) |
Feb 05, 2003 | 9.079 | 9.141 | 8.927 | 9.001 | 400,073 | -0.07(-0.77%) |
Feb 04, 2003 | 9.203 | 9.224 | 9.038 | 9.071 | 313,489 | -0.19(-2.09%) |