Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.45 | 11.45 | 11.32 | 11.36 | 387,804 | -0.01(-0.08%) |
Apr 29, 2003 | 11.41 | 11.41 | 11.19 | 11.37 | 65,184 | -0.03(-0.23%) |
Apr 28, 2003 | 11.27 | 11.42 | 11.27 | 11.40 | 106,666 | +0.17(+1.48%) |
Apr 25, 2003 | 11.20 | 11.41 | 11.14 | 11.23 | 152,591 | +0.05(+0.47%) |
Apr 24, 2003 | 11.41 | 11.41 | 11.18 | 11.18 | 99,714 | -0.13(-1.16%) |
Apr 23, 2003 | 11.51 | 11.51 | 11.27 | 11.31 | 122,734 | -0.22(-1.90%) |
Apr 22, 2003 | 11.14 | 11.74 | 11.09 | 11.53 | 133,446 | -0.03(-0.23%) |
Apr 21, 2003 | 11.25 | 11.60 | 11.25 | 11.56 | 182,335 | +0.13(+1.15%) |
Apr 17, 2003 | 11.40 | 11.58 | 11.21 | 11.43 | 118,859 | +0.19(+1.72%) |
Apr 16, 2003 | 11.11 | 11.35 | 10.99 | 11.23 | 280,112 | -0.18(-1.54%) |
Apr 15, 2003 | 11.35 | 11.41 | 11.10 | 11.41 | 117,378 | +0.10(+0.85%) |
Apr 14, 2003 | 11.10 | 11.41 | 10.98 | 11.31 | 165,925 | +0.30(+2.71%) |
Apr 11, 2003 | 11.06 | 11.17 | 10.80 | 11.01 | 105,982 | +0.00(+0.00%) |
Apr 10, 2003 | 10.92 | 11.28 | 10.92 | 11.01 | 75,783 | +0.02(+0.16%) |
Apr 09, 2003 | 11.17 | 11.37 | 10.86 | 11.00 | 162,620 | -0.18(-1.65%) |
Apr 08, 2003 | 11.31 | 11.40 | 10.97 | 11.18 | 271,451 | +0.00(+0.00%) |
Apr 07, 2003 | 10.92 | 11.35 | 10.88 | 11.18 | 231,565 | +0.33(+3.07%) |
Apr 04, 2003 | 10.89 | 11.01 | 10.75 | 10.85 | 104,272 | -0.05(-0.48%) |
Apr 03, 2003 | 10.75 | 11.00 | 10.56 | 10.90 | 110,198 | +0.15(+1.39%) |
Apr 02, 2003 | 10.48 | 10.75 | 10.48 | 10.75 | 156,238 | +0.26(+2.51%) |
Apr 01, 2003 | 10.41 | 10.78 | 10.40 | 10.49 | 141,309 | +0.04(+0.42%) |
Mar 31, 2003 | 10.44 | 10.55 | 10.31 | 10.44 | 147,655 | +0.00(+0.00%) |
Mar 28, 2003 | 10.49 | 10.51 | 10.19 | 10.44 | 219,145 | -0.04(-0.34%) |
Mar 27, 2003 | 10.29 | 10.54 | 10.10 | 10.48 | 147,078 | +0.18(+1.79%) |
Mar 26, 2003 | 10.56 | 10.62 | 10.09 | 10.29 | 182,770 | -0.26(-2.50%) |
Mar 25, 2003 | 10.31 | 10.75 | 10.27 | 10.56 | 257,300 | +0.17(+1.61%) |
Mar 24, 2003 | 9.898 | 10.71 | 9.881 | 10.39 | 285,155 | -0.37(-3.43%) |
Mar 21, 2003 | 10.97 | 10.97 | 10.37 | 10.76 | 60,512 | +0.27(+2.59%) |
Mar 20, 2003 | 10.31 | 10.64 | 10.11 | 10.49 | 5,344,701 | -0.02(-0.17%) |
Mar 19, 2003 | 10.40 | 10.51 | 10.08 | 10.50 | 73,640 | +0.07(+0.67%) |
Mar 18, 2003 | 10.13 | 10.45 | 10.04 | 10.43 | 161,158 | +0.35(+3.48%) |
Mar 17, 2003 | 9.609 | 10.09 | 9.538 | 10.08 | 130,525 | +0.28(+2.86%) |
Mar 14, 2003 | 9.653 | 9.986 | 9.653 | 9.802 | 114,572 | +0.00(+0.00%) |
Mar 13, 2003 | 9.258 | 9.942 | 9.258 | 9.802 | 122,848 | +0.63(+6.89%) |
Mar 12, 2003 | 9.214 | 9.407 | 9.170 | 9.170 | 122,470 | -0.24(-2.52%) |
Mar 11, 2003 | 9.433 | 9.503 | 9.187 | 9.407 | 180,056 | +0.11(+1.23%) |
Mar 10, 2003 | 9.767 | 9.863 | 9.275 | 9.293 | 97,093 | -0.47(-4.77%) |
Mar 07, 2003 | 9.784 | 9.960 | 9.433 | 9.758 | 68,393 | -0.04(-0.45%) |
Mar 06, 2003 | 9.451 | 9.819 | 9.433 | 9.802 | 108,375 | +0.28(+2.95%) |
Mar 05, 2003 | 9.635 | 9.653 | 9.433 | 9.521 | 59,942 | -0.04(-0.46%) |
Mar 04, 2003 | 9.793 | 9.907 | 9.565 | 9.565 | 68,603 | -0.25(-2.50%) |
Mar 03, 2003 | 9.696 | 9.898 | 9.609 | 9.810 | 130,369 | +0.11(+1.18%) |
Feb 28, 2003 | 9.907 | 9.925 | 9.626 | 9.696 | 77,948 | -0.03(-0.27%) |
Feb 27, 2003 | 9.696 | 9.907 | 9.495 | 9.723 | 64,045 | +0.14(+1.47%) |
Feb 26, 2003 | 9.828 | 9.846 | 9.538 | 9.582 | 78,859 | -0.29(-2.93%) |
Feb 25, 2003 | 9.846 | 10.02 | 9.802 | 9.872 | 221,309 | -0.06(-0.62%) |
Feb 24, 2003 | 9.740 | 10.09 | 9.661 | 9.933 | 414,128 | +0.10(+0.98%) |
Feb 21, 2003 | 9.661 | 10.10 | 9.661 | 9.837 | 145,070 | +0.18(+1.91%) |
Feb 20, 2003 | 9.960 | 10.09 | 9.644 | 9.653 | 36,239 | -0.31(-3.08%) |
Feb 19, 2003 | 10.10 | 10.12 | 9.810 | 9.960 | 307,804 | -0.12(-1.22%) |
Feb 18, 2003 | 9.872 | 10.09 | 9.767 | 10.08 | 256,522 | +0.34(+3.51%) |
Feb 14, 2003 | 9.477 | 9.872 | 9.477 | 9.740 | 123,190 | +0.26(+2.78%) |
Feb 13, 2003 | 9.302 | 9.582 | 9.179 | 9.477 | 81,253 | +0.09(+0.94%) |
Feb 12, 2003 | 9.354 | 9.565 | 9.302 | 9.388 | 110,198 | -0.15(-1.56%) |
Feb 11, 2003 | 9.670 | 9.933 | 9.468 | 9.538 | 81,936 | -0.26(-2.61%) |
Feb 10, 2003 | 9.793 | 9.828 | 9.512 | 9.793 | 82,506 | +0.17(+1.73%) |
Feb 07, 2003 | 10.08 | 10.08 | 9.626 | 9.626 | 94,130 | -0.29(-2.92%) |
Feb 06, 2003 | 9.916 | 10.13 | 9.881 | 9.916 | 102,449 | +0.00(+0.00%) |
Feb 05, 2003 | 10.27 | 10.29 | 9.872 | 9.916 | 118,631 | -0.27(-2.67%) |
Feb 04, 2003 | 9.872 | 10.27 | 9.872 | 10.19 | 333,217 | +0.25(+2.56%) |