Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.53 | 12.70 | 12.44 | 12.70 | 78,500 | +0.15(+1.22%) |
Apr 29, 2003 | 12.52 | 12.66 | 12.47 | 12.55 | 73,600 | -0.03(-0.21%) |
Apr 28, 2003 | 12.30 | 12.60 | 12.30 | 12.57 | 37,900 | +0.27(+2.22%) |
Apr 25, 2003 | 12.41 | 12.41 | 12.27 | 12.30 | 27,500 | -0.10(-0.78%) |
Apr 24, 2003 | 12.48 | 12.52 | 12.39 | 12.40 | 65,000 | -0.24(-1.90%) |
Apr 23, 2003 | 12.57 | 12.64 | 12.47 | 12.64 | 52,800 | +0.07(+0.53%) |
Apr 22, 2003 | 12.15 | 12.62 | 12.12 | 12.57 | 99,400 | +0.40(+3.32%) |
Apr 21, 2003 | 12.12 | 12.19 | 12.12 | 12.17 | 70,700 | +0.04(+0.30%) |
Apr 17, 2003 | 12.12 | 12.19 | 12.09 | 12.13 | 75,800 | +0.05(+0.44%) |
Apr 16, 2003 | 12.24 | 12.28 | 12.00 | 12.08 | 65,800 | -0.17(-1.42%) |
Apr 15, 2003 | 12.27 | 12.30 | 12.15 | 12.25 | 51,400 | +0.01(+0.08%) |
Apr 14, 2003 | 12.10 | 12.28 | 12.06 | 12.24 | 54,600 | +0.09(+0.77%) |
Apr 11, 2003 | 12.20 | 12.30 | 12.07 | 12.15 | 68,400 | +0.00(+0.00%) |
Apr 10, 2003 | 12.05 | 12.17 | 12.00 | 12.15 | 50,000 | +0.10(+0.86%) |
Apr 09, 2003 | 12.10 | 12.22 | 11.97 | 12.04 | 80,500 | -0.02(-0.14%) |
Apr 08, 2003 | 12.10 | 12.12 | 11.98 | 12.06 | 46,100 | -0.05(-0.44%) |
Apr 07, 2003 | 12.33 | 12.45 | 12.07 | 12.11 | 66,500 | -0.05(-0.41%) |
Apr 04, 2003 | 12.06 | 12.22 | 12.06 | 12.16 | 42,300 | +0.11(+0.88%) |
Apr 03, 2003 | 12.30 | 12.30 | 12.05 | 12.06 | 46,900 | -0.23(-1.84%) |
Apr 02, 2003 | 12.20 | 12.33 | 12.07 | 12.28 | 74,300 | +0.17(+1.38%) |
Apr 01, 2003 | 11.95 | 12.19 | 11.93 | 12.12 | 106,400 | +0.20(+1.71%) |
Mar 31, 2003 | 12.03 | 12.09 | 11.87 | 11.91 | 76,300 | -0.18(-1.46%) |
Mar 28, 2003 | 11.97 | 12.14 | 11.97 | 12.09 | 60,600 | +0.12(+0.97%) |
Mar 27, 2003 | 11.97 | 12.03 | 11.86 | 11.97 | 63,400 | -0.01(-0.08%) |
Mar 26, 2003 | 11.99 | 12.14 | 11.95 | 11.98 | 44,800 | -0.09(-0.75%) |
Mar 25, 2003 | 12.02 | 12.13 | 11.95 | 12.07 | 93,200 | +0.06(+0.47%) |
Mar 24, 2003 | 12.33 | 12.33 | 11.95 | 12.02 | 136,900 | -0.32(-2.62%) |
Mar 21, 2003 | 12.18 | 12.44 | 12.03 | 12.34 | 231,300 | +0.33(+2.75%) |
Mar 20, 2003 | 11.81 | 12.05 | 11.78 | 12.01 | 147,500 | +0.20(+1.72%) |
Mar 19, 2003 | 11.70 | 11.81 | 11.68 | 11.81 | 82,400 | +0.14(+1.20%) |
Mar 18, 2003 | 11.75 | 11.75 | 11.47 | 11.67 | 120,800 | +0.15(+1.30%) |
Mar 17, 2003 | 11.35 | 11.52 | 11.32 | 11.52 | 82,100 | +0.18(+1.62%) |
Mar 14, 2003 | 11.00 | 11.36 | 11.00 | 11.33 | 99,900 | +0.03(+0.30%) |
Mar 13, 2003 | 11.05 | 11.31 | 11.05 | 11.30 | 108,100 | +0.28(+2.54%) |
Mar 12, 2003 | 10.99 | 11.04 | 10.95 | 11.02 | 106,900 | +0.05(+0.46%) |
Mar 11, 2003 | 11.05 | 11.13 | 10.97 | 10.97 | 87,600 | -0.06(-0.54%) |
Mar 10, 2003 | 11.05 | 11.13 | 11.01 | 11.03 | 119,100 | -0.02(-0.18%) |
Mar 07, 2003 | 10.93 | 11.11 | 10.86 | 11.05 | 104,700 | +0.08(+0.76%) |
Mar 06, 2003 | 11.17 | 11.17 | 10.96 | 10.97 | 51,400 | -0.22(-2.00%) |
Mar 05, 2003 | 11.12 | 11.24 | 11.04 | 11.19 | 70,500 | +0.10(+0.90%) |
Mar 04, 2003 | 11.20 | 11.20 | 11.02 | 11.09 | 62,400 | -0.08(-0.72%) |
Mar 03, 2003 | 11.22 | 11.25 | 11.15 | 11.17 | 65,100 | -0.04(-0.33%) |
Feb 28, 2003 | 11.20 | 11.30 | 11.17 | 11.21 | 79,500 | +0.02(+0.18%) |
Feb 27, 2003 | 11.10 | 11.22 | 11.07 | 11.19 | 65,000 | +0.13(+1.15%) |
Feb 26, 2003 | 11.15 | 11.15 | 11.00 | 11.06 | 71,700 | -0.09(-0.81%) |
Feb 25, 2003 | 11.15 | 11.18 | 11.03 | 11.15 | 80,900 | +0.04(+0.33%) |
Feb 24, 2003 | 11.35 | 11.35 | 11.10 | 11.11 | 51,900 | -0.26(-2.26%) |
Feb 21, 2003 | 11.31 | 11.40 | 11.23 | 11.37 | 79,400 | +0.06(+0.53%) |
Feb 20, 2003 | 11.40 | 11.40 | 11.29 | 11.31 | 59,900 | -0.02(-0.21%) |
Feb 19, 2003 | 11.35 | 11.37 | 11.23 | 11.33 | 69,000 | +0.01(+0.09%) |
Feb 18, 2003 | 11.18 | 11.35 | 11.14 | 11.32 | 48,300 | +0.11(+0.98%) |
Feb 14, 2003 | 11.12 | 11.27 | 11.07 | 11.21 | 84,800 | +0.12(+1.08%) |
Feb 13, 2003 | 11.00 | 11.15 | 11.00 | 11.09 | 47,900 | +0.10(+0.91%) |
Feb 12, 2003 | 11.20 | 11.25 | 10.99 | 10.99 | 67,500 | -0.23(-2.08%) |
Feb 11, 2003 | 11.23 | 11.40 | 11.17 | 11.23 | 75,800 | -0.07(-0.62%) |
Feb 10, 2003 | 11.25 | 11.30 | 11.08 | 11.30 | 63,500 | +0.02(+0.18%) |
Feb 07, 2003 | 11.37 | 11.38 | 11.25 | 11.28 | 54,800 | -0.06(-0.53%) |
Feb 06, 2003 | 11.37 | 11.43 | 11.24 | 11.34 | 120,000 | -0.00(-0.03%) |
Feb 05, 2003 | 11.40 | 11.41 | 11.28 | 11.34 | 88,100 | -0.07(-0.58%) |
Feb 04, 2003 | 11.60 | 11.60 | 11.34 | 11.41 | 49,800 | -0.22(-1.87%) |