Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.62 | 11.97 | 11.62 | 11.97 | 229,383 | +0.40(+3.45%) |
Apr 29, 2003 | 11.75 | 11.79 | 11.52 | 11.57 | 136,189 | -0.14(-1.17%) |
Apr 28, 2003 | 11.50 | 11.71 | 11.50 | 11.71 | 146,447 | +0.27(+2.36%) |
Apr 25, 2003 | 11.50 | 11.59 | 11.44 | 11.44 | 97,122 | -0.01(-0.12%) |
Apr 24, 2003 | 11.50 | 11.54 | 11.39 | 11.45 | 80,535 | -0.00(-0.04%) |
Apr 23, 2003 | 11.36 | 11.50 | 11.36 | 11.45 | 135,098 | +0.07(+0.60%) |
Apr 22, 2003 | 11.39 | 11.45 | 11.34 | 11.39 | 101,705 | -0.06(-0.52%) |
Apr 21, 2003 | 11.37 | 11.45 | 11.33 | 11.45 | 91,666 | +0.03(+0.28%) |
Apr 17, 2003 | 11.45 | 11.45 | 11.39 | 11.41 | 86,646 | -0.03(-0.28%) |
Apr 16, 2003 | 11.25 | 11.45 | 11.25 | 11.45 | 69,622 | +0.21(+1.83%) |
Apr 15, 2003 | 11.45 | 11.45 | 11.23 | 11.24 | 71,150 | -0.15(-1.29%) |
Apr 14, 2003 | 11.45 | 11.45 | 11.32 | 11.39 | 109,126 | +0.07(+0.61%) |
Apr 11, 2003 | 11.26 | 11.34 | 11.26 | 11.32 | 84,900 | +0.10(+0.90%) |
Apr 10, 2003 | 11.20 | 11.33 | 11.16 | 11.22 | 75,951 | -0.04(-0.37%) |
Apr 09, 2003 | 11.22 | 11.27 | 11.12 | 11.26 | 84,900 | +0.04(+0.33%) |
Apr 08, 2003 | 11.25 | 11.25 | 11.12 | 11.22 | 101,269 | -0.02(-0.20%) |
Apr 07, 2003 | 11.13 | 11.25 | 11.13 | 11.24 | 144,265 | +0.11(+0.99%) |
Apr 04, 2003 | 11.09 | 11.13 | 11.00 | 11.13 | 64,384 | +0.07(+0.62%) |
Apr 03, 2003 | 11.09 | 11.11 | 11.00 | 11.07 | 102,360 | -0.09(-0.82%) |
Apr 02, 2003 | 11.22 | 11.22 | 11.01 | 11.16 | 102,797 | -0.02(-0.16%) |
Apr 01, 2003 | 11.00 | 11.20 | 11.00 | 11.18 | 94,939 | +0.17(+1.58%) |
Mar 31, 2003 | 11.09 | 11.12 | 11.00 | 11.00 | 76,606 | -0.04(-0.37%) |
Mar 28, 2003 | 11.04 | 11.12 | 10.96 | 11.04 | 45,178 | +0.02(+0.21%) |
Mar 27, 2003 | 10.96 | 11.03 | 10.93 | 11.02 | 50,634 | +0.02(+0.21%) |
Mar 26, 2003 | 10.97 | 11.04 | 10.92 | 11.00 | 82,063 | -0.05(-0.41%) |
Mar 25, 2003 | 11.04 | 11.06 | 10.92 | 11.04 | 87,082 | +0.03(+0.25%) |
Mar 24, 2003 | 10.96 | 11.01 | 10.78 | 11.01 | 63,075 | +0.02(+0.17%) |
Mar 21, 2003 | 10.72 | 11.00 | 10.68 | 11.00 | 85,118 | +0.22(+2.04%) |
Mar 20, 2003 | 10.90 | 10.90 | 10.69 | 10.78 | 99,305 | -0.13(-1.18%) |
Mar 19, 2003 | 10.86 | 10.90 | 10.77 | 10.90 | 101,051 | +0.07(+0.68%) |
Mar 18, 2003 | 10.90 | 10.91 | 10.77 | 10.83 | 117,201 | -0.09(-0.84%) |
Mar 17, 2003 | 10.96 | 11.02 | 10.92 | 10.92 | 91,884 | -0.06(-0.58%) |
Mar 14, 2003 | 10.93 | 11.00 | 10.93 | 10.99 | 39,940 | -0.01(-0.08%) |
Mar 13, 2003 | 10.95 | 11.07 | 10.90 | 11.00 | 77,261 | +0.00(+0.00%) |
Mar 12, 2003 | 11.13 | 11.20 | 11.00 | 11.00 | 89,047 | -0.09(-0.83%) |
Mar 11, 2003 | 11.16 | 11.24 | 11.03 | 11.09 | 71,805 | -0.05(-0.45%) |
Mar 10, 2003 | 11.24 | 11.25 | 11.14 | 11.14 | 74,860 | -0.09(-0.82%) |
Mar 07, 2003 | 11.20 | 11.24 | 11.12 | 11.23 | 79,662 | +0.04(+0.37%) |
Mar 06, 2003 | 11.22 | 11.23 | 11.11 | 11.19 | 75,297 | +0.10(+0.87%) |
Mar 05, 2003 | 11.12 | 11.22 | 11.05 | 11.09 | 71,586 | -0.04(-0.37%) |
Mar 04, 2003 | 11.13 | 11.23 | 11.05 | 11.13 | 76,170 | -0.01(-0.12%) |
Mar 03, 2003 | 11.22 | 11.27 | 11.12 | 11.15 | 91,011 | -0.12(-1.06%) |
Feb 28, 2003 | 11.12 | 11.35 | 11.12 | 11.27 | 89,265 | +0.15(+1.32%) |
Feb 27, 2003 | 11.19 | 11.24 | 11.11 | 11.12 | 70,495 | -0.12(-1.06%) |
Feb 26, 2003 | 11.16 | 11.34 | 11.12 | 11.24 | 68,531 | +0.00(+0.00%) |
Feb 25, 2003 | 11.32 | 11.32 | 11.18 | 11.24 | 74,860 | -0.08(-0.69%) |
Feb 24, 2003 | 11.26 | 11.42 | 11.18 | 11.32 | 109,781 | -0.10(-0.88%) |
Feb 21, 2003 | 11.25 | 11.43 | 11.25 | 11.42 | 159,979 | +0.15(+1.30%) |
Feb 20, 2003 | 11.19 | 11.32 | 11.13 | 11.27 | 111,963 | +0.08(+0.70%) |
Feb 19, 2003 | 11.13 | 11.22 | 11.07 | 11.19 | 139,027 | +0.13(+1.16%) |
Feb 18, 2003 | 11.07 | 11.08 | 11.00 | 11.07 | 111,963 | +0.00(+0.00%) |
Feb 14, 2003 | 11.08 | 11.15 | 11.00 | 11.07 | 76,606 | +0.10(+0.92%) |
Feb 13, 2003 | 11.07 | 11.11 | 10.90 | 10.96 | 135,098 | -0.10(-0.91%) |
Feb 12, 2003 | 11.02 | 11.22 | 10.97 | 11.07 | 203,848 | +0.01(+0.12%) |
Feb 11, 2003 | 11.22 | 11.23 | 11.05 | 11.05 | 103,670 | -0.15(-1.31%) |
Feb 10, 2003 | 11.11 | 11.21 | 10.97 | 11.20 | 115,455 | +0.18(+1.62%) |
Feb 07, 2003 | 10.95 | 11.11 | 10.91 | 11.02 | 128,769 | +0.01(+0.08%) |
Feb 06, 2003 | 11.09 | 11.13 | 10.97 | 11.01 | 156,923 | -0.36(-3.14%) |
Feb 05, 2003 | 11.45 | 11.45 | 11.36 | 11.37 | 114,364 | -0.08(-0.72%) |
Feb 04, 2003 | 11.43 | 11.50 | 11.32 | 11.45 | 173,511 | +0.05(+0.40%) |