Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.80 | 10.87 | 10.69 | 10.69 | 4,980 | -0.17(-1.55%) |
Apr 29, 2003 | 10.69 | 10.89 | 10.67 | 10.86 | 6,640 | +0.08(+0.78%) |
Apr 28, 2003 | 10.67 | 10.82 | 10.50 | 10.77 | 7,826 | +0.02(+0.20%) |
Apr 25, 2003 | 10.91 | 10.91 | 10.75 | 10.75 | 3,320 | -0.16(-1.47%) |
Apr 24, 2003 | 10.96 | 10.96 | 10.91 | 10.91 | 948 | -0.05(-0.46%) |
Apr 23, 2003 | 10.92 | 10.96 | 10.86 | 10.96 | 5,929 | +0.00(+0.00%) |
Apr 22, 2003 | 10.90 | 10.96 | 10.90 | 10.96 | 18,498 | +0.02(+0.19%) |
Apr 21, 2003 | 10.94 | 10.94 | 10.94 | 10.94 | 3,320 | +0.00(+0.00%) |
Apr 17, 2003 | 10.75 | 10.94 | 10.75 | 10.94 | 5,929 | +0.27(+2.57%) |
Apr 16, 2003 | 10.73 | 10.88 | 10.65 | 10.67 | 5,454 | -0.06(-0.59%) |
Apr 15, 2003 | 10.67 | 10.73 | 10.67 | 10.73 | 1,185 | +0.08(+0.79%) |
Apr 14, 2003 | 10.54 | 10.65 | 10.54 | 10.65 | 1,897 | +0.11(+1.00%) |
Apr 11, 2003 | 10.79 | 10.79 | 10.54 | 10.54 | 5,929 | -0.30(-2.76%) |
Apr 10, 2003 | 10.87 | 10.87 | 10.84 | 10.84 | 2,134 | -0.04(-0.35%) |
Apr 09, 2003 | 10.96 | 10.96 | 10.86 | 10.88 | 5,454 | -0.04(-0.39%) |
Apr 08, 2003 | 10.95 | 10.95 | 10.92 | 10.92 | 3,794 | -0.03(-0.31%) |
Apr 07, 2003 | 10.73 | 10.95 | 10.73 | 10.95 | 9,960 | +0.29(+2.69%) |
Apr 04, 2003 | 10.63 | 10.70 | 10.58 | 10.67 | 7,589 | +0.12(+1.16%) |
Apr 03, 2003 | 10.65 | 10.65 | 10.55 | 10.55 | 4,980 | -0.12(-1.15%) |
Apr 02, 2003 | 10.77 | 10.77 | 10.63 | 10.67 | 10,672 | -0.11(-0.98%) |
Apr 01, 2003 | 10.60 | 10.77 | 10.60 | 10.77 | 6,640 | +0.17(+1.59%) |
Mar 31, 2003 | 10.77 | 10.77 | 10.60 | 10.60 | 7,826 | -0.25(-2.33%) |
Mar 28, 2003 | 10.87 | 10.88 | 10.86 | 10.86 | 3,083 | -0.02(-0.19%) |
Mar 27, 2003 | 10.86 | 10.88 | 10.71 | 10.88 | 7,351 | +0.02(+0.19%) |
Mar 26, 2003 | 11.01 | 11.05 | 10.86 | 10.86 | 13,043 | -0.21(-1.90%) |
Mar 25, 2003 | 10.90 | 11.15 | 10.88 | 11.07 | 10,672 | +0.21(+1.94%) |
Mar 24, 2003 | 10.79 | 10.88 | 10.79 | 10.86 | 2,134 | -0.02(-0.19%) |
Mar 21, 2003 | 10.67 | 10.91 | 10.67 | 10.88 | 20,395 | +0.12(+1.14%) |
Mar 20, 2003 | 10.92 | 10.96 | 10.75 | 10.76 | 9,249 | -0.20(-1.85%) |
Mar 19, 2003 | 10.67 | 10.96 | 10.22 | 10.96 | 22,530 | +0.30(+2.77%) |
Mar 18, 2003 | 10.50 | 10.69 | 10.50 | 10.66 | 12,095 | +0.12(+1.16%) |
Mar 17, 2003 | 10.25 | 10.54 | 10.19 | 10.54 | 24,901 | +0.27(+2.67%) |
Mar 14, 2003 | 10.12 | 10.29 | 10.12 | 10.27 | 8,537 | +0.17(+1.67%) |
Mar 13, 2003 | 9.930 | 10.10 | 9.930 | 10.10 | 7,589 | +0.25(+2.57%) |
Mar 12, 2003 | 9.930 | 9.930 | 9.846 | 9.846 | 3,320 | -0.11(-1.06%) |
Mar 11, 2003 | 9.922 | 9.951 | 9.909 | 9.951 | 2,371 | +0.09(+0.94%) |
Mar 10, 2003 | 9.698 | 9.871 | 9.694 | 9.858 | 16,126 | +0.08(+0.78%) |
Mar 07, 2003 | 9.635 | 9.833 | 9.635 | 9.782 | 4,980 | +0.06(+0.65%) |
Mar 06, 2003 | 9.382 | 9.719 | 9.382 | 9.719 | 12,806 | +0.32(+3.36%) |
Mar 05, 2003 | 9.319 | 9.424 | 9.319 | 9.403 | 3,794 | +0.11(+1.13%) |
Mar 04, 2003 | 9.217 | 9.297 | 9.217 | 9.297 | 6,166 | +0.12(+1.33%) |
Mar 03, 2003 | 9.445 | 9.445 | 9.171 | 9.175 | 18,498 | -0.23(-2.42%) |
Feb 28, 2003 | 9.403 | 9.420 | 9.390 | 9.403 | 3,083 | -0.02(-0.22%) |
Feb 27, 2003 | 9.382 | 9.542 | 9.382 | 9.424 | 17,075 | +0.11(+1.13%) |
Feb 26, 2003 | 9.314 | 9.424 | 9.297 | 9.319 | 15,415 | +0.06(+0.68%) |
Feb 25, 2003 | 9.234 | 9.255 | 9.108 | 9.255 | 12,095 | -0.02(-0.23%) |
Feb 24, 2003 | 9.150 | 9.403 | 9.150 | 9.276 | 12,332 | +0.08(+0.92%) |
Feb 21, 2003 | 9.049 | 9.192 | 9.049 | 9.192 | 7,589 | +0.14(+1.58%) |
Feb 20, 2003 | 9.066 | 9.066 | 9.002 | 9.049 | 10,435 | -0.10(-1.11%) |
Feb 19, 2003 | 9.222 | 9.319 | 9.150 | 9.150 | 21,581 | -0.02(-0.23%) |
Feb 18, 2003 | 9.158 | 9.171 | 8.728 | 9.171 | 36,522 | -0.05(-0.59%) |
Feb 14, 2003 | 9.040 | 9.234 | 9.040 | 9.226 | 19,447 | +0.12(+1.34%) |
Feb 13, 2003 | 9.238 | 9.238 | 8.981 | 9.104 | 18,024 | -0.13(-1.42%) |
Feb 12, 2003 | 9.200 | 9.310 | 9.108 | 9.234 | 26,087 | +0.04(+0.41%) |
Feb 11, 2003 | 9.213 | 9.213 | 9.192 | 9.196 | 18,261 | -0.04(-0.41%) |
Feb 10, 2003 | 9.276 | 9.276 | 9.234 | 9.234 | 23,953 | -0.04(-0.45%) |
Feb 07, 2003 | 9.319 | 9.352 | 9.276 | 9.276 | 22,293 | -0.23(-2.44%) |
Feb 06, 2003 | 9.635 | 9.635 | 9.508 | 9.508 | 3,794 | -0.13(-1.31%) |
Feb 05, 2003 | 9.803 | 9.803 | 9.529 | 9.635 | 22,055 | -0.11(-1.08%) |
Feb 04, 2003 | 9.825 | 9.825 | 9.647 | 9.740 | 10,672 | -0.03(-0.35%) |