Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.53 | 10.93 | 10.53 | 10.86 | 590,587 | +0.44(+4.23%) |
Apr 29, 2003 | 10.76 | 10.76 | 10.39 | 10.42 | 605,198 | -0.36(-3.34%) |
Apr 28, 2003 | 11.01 | 11.01 | 10.74 | 10.78 | 388,313 | -0.21(-1.93%) |
Apr 25, 2003 | 10.97 | 11.08 | 10.88 | 10.99 | 231,494 | +0.02(+0.17%) |
Apr 24, 2003 | 11.24 | 11.24 | 10.93 | 10.97 | 309,742 | -0.19(-1.71%) |
Apr 23, 2003 | 11.37 | 11.38 | 11.16 | 11.16 | 292,858 | -0.15(-1.36%) |
Apr 22, 2003 | 11.41 | 11.46 | 11.20 | 11.32 | 503,249 | -0.09(-0.78%) |
Apr 21, 2003 | 11.32 | 11.44 | 11.23 | 11.41 | 557,146 | +0.24(+2.15%) |
Apr 17, 2003 | 10.92 | 11.19 | 10.92 | 11.16 | 899,680 | +0.35(+3.28%) |
Apr 16, 2003 | 10.69 | 10.84 | 10.67 | 10.81 | 349,028 | +0.09(+0.83%) |
Apr 15, 2003 | 10.60 | 10.75 | 10.47 | 10.72 | 270,780 | +0.17(+1.64%) |
Apr 14, 2003 | 10.72 | 10.73 | 10.52 | 10.55 | 215,910 | -0.17(-1.61%) |
Apr 11, 2003 | 10.68 | 10.84 | 10.57 | 10.72 | 343,508 | -0.05(-0.49%) |
Apr 10, 2003 | 10.86 | 10.92 | 10.73 | 10.77 | 438,314 | -0.09(-0.79%) |
Apr 09, 2003 | 10.31 | 10.87 | 10.23 | 10.86 | 565,587 | +0.48(+4.66%) |
Apr 08, 2003 | 10.38 | 10.56 | 10.30 | 10.38 | 381,171 | +0.02(+0.21%) |
Apr 07, 2003 | 10.19 | 10.43 | 10.08 | 10.35 | 340,586 | -0.06(-0.59%) |
Apr 04, 2003 | 10.29 | 10.46 | 10.12 | 10.42 | 361,365 | +0.11(+1.11%) |
Apr 03, 2003 | 10.15 | 10.32 | 10.15 | 10.30 | 206,494 | +0.03(+0.30%) |
Apr 02, 2003 | 10.24 | 10.33 | 10.21 | 10.27 | 380,521 | -0.28(-2.66%) |
Apr 01, 2003 | 10.64 | 10.68 | 10.55 | 10.55 | 247,728 | -0.14(-1.27%) |
Mar 31, 2003 | 10.81 | 10.93 | 10.60 | 10.69 | 571,756 | +0.06(+0.58%) |
Mar 28, 2003 | 9.936 | 10.63 | 9.924 | 10.63 | 648,380 | +0.74(+7.48%) |
Mar 27, 2003 | 10.13 | 10.13 | 9.871 | 9.887 | 389,287 | -0.25(-2.43%) |
Mar 26, 2003 | 10.18 | 10.21 | 10.05 | 10.13 | 174,676 | -0.02(-0.21%) |
Mar 25, 2003 | 10.23 | 10.29 | 10.07 | 10.15 | 279,871 | -0.01(-0.09%) |
Mar 24, 2003 | 10.15 | 10.18 | 10.06 | 10.16 | 544,483 | +0.15(+1.54%) |
Mar 21, 2003 | 10.30 | 10.31 | 9.782 | 10.01 | 793,511 | -0.36(-3.45%) |
Mar 20, 2003 | 10.51 | 10.69 | 10.29 | 10.37 | 315,910 | -0.14(-1.29%) |
Mar 19, 2003 | 10.83 | 10.87 | 10.48 | 10.50 | 501,301 | -0.26(-2.46%) |
Mar 18, 2003 | 10.56 | 10.78 | 10.55 | 10.77 | 354,872 | +0.23(+2.19%) |
Mar 17, 2003 | 10.80 | 10.81 | 10.46 | 10.54 | 551,951 | +0.00(+0.03%) |
Mar 14, 2003 | 10.22 | 10.58 | 10.22 | 10.53 | 386,041 | +0.31(+3.01%) |
Mar 13, 2003 | 10.27 | 10.44 | 10.05 | 10.23 | 777,601 | -0.05(-0.45%) |
Mar 12, 2003 | 10.04 | 10.35 | 10.01 | 10.27 | 611,691 | +0.06(+0.57%) |
Mar 11, 2003 | 10.30 | 10.42 | 10.16 | 10.21 | 560,392 | -0.24(-2.33%) |
Mar 10, 2003 | 10.64 | 10.73 | 10.34 | 10.46 | 574,354 | -0.09(-0.88%) |
Mar 07, 2003 | 10.81 | 10.81 | 10.52 | 10.55 | 511,691 | -0.29(-2.67%) |
Mar 06, 2003 | 11.01 | 11.04 | 10.84 | 10.84 | 276,300 | -0.11(-0.98%) |
Mar 05, 2003 | 11.02 | 11.05 | 10.88 | 10.95 | 173,052 | +0.00(+0.03%) |
Mar 04, 2003 | 11.00 | 11.01 | 10.91 | 10.94 | 285,066 | +0.11(+0.99%) |
Mar 03, 2003 | 11.16 | 11.16 | 10.75 | 10.84 | 550,652 | -0.32(-2.84%) |
Feb 28, 2003 | 10.92 | 11.17 | 10.91 | 11.15 | 369,482 | +0.24(+2.20%) |
Feb 27, 2003 | 10.98 | 11.00 | 10.84 | 10.91 | 374,352 | -0.14(-1.31%) |
Feb 26, 2003 | 10.86 | 11.13 | 10.84 | 11.06 | 406,171 | +0.04(+0.39%) |
Feb 25, 2003 | 11.55 | 11.76 | 10.92 | 11.01 | 856,823 | -0.54(-4.64%) |
Feb 24, 2003 | 11.55 | 11.61 | 11.47 | 11.55 | 354,547 | +0.14(+1.24%) |
Feb 21, 2003 | 11.78 | 11.82 | 11.37 | 11.41 | 455,846 | -0.34(-2.91%) |
Feb 20, 2003 | 11.81 | 11.92 | 11.75 | 11.75 | 412,015 | +0.08(+0.66%) |
Feb 19, 2003 | 11.63 | 11.73 | 11.56 | 11.67 | 416,885 | +0.12(+1.07%) |
Feb 18, 2003 | 11.60 | 11.60 | 11.32 | 11.55 | 796,757 | -0.18(-1.57%) |
Feb 14, 2003 | 11.78 | 11.79 | 11.49 | 11.73 | 558,120 | -0.09(-0.78%) |
Feb 13, 2003 | 11.72 | 11.96 | 11.72 | 11.83 | 621,107 | +0.19(+1.61%) |
Feb 12, 2003 | 11.67 | 11.78 | 11.43 | 11.64 | 983,447 | -0.22(-1.84%) |
Feb 11, 2003 | 11.55 | 11.95 | 11.55 | 11.86 | 882,797 | +0.25(+2.12%) |
Feb 10, 2003 | 12.29 | 12.36 | 11.55 | 11.61 | 1,371,436 | -0.72(-5.87%) |
Feb 07, 2003 | 12.58 | 12.67 | 12.34 | 12.34 | 895,784 | -0.26(-2.03%) |
Feb 06, 2003 | 12.62 | 12.70 | 12.52 | 12.59 | 994,486 | +0.14(+1.14%) |
Feb 05, 2003 | 12.79 | 12.84 | 12.17 | 12.45 | 2,468,845 | -0.36(-2.84%) |
Feb 04, 2003 | 12.40 | 12.92 | 12.40 | 12.81 | 968,187 | +0.58(+4.76%) |