Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.09 | 12.13 | 12.01 | 12.08 | 52,288 | +0.00(+0.00%) |
Apr 29, 2003 | 12.10 | 12.11 | 12.08 | 12.08 | 49,235 | -0.03(-0.22%) |
Apr 28, 2003 | 12.03 | 12.15 | 12.03 | 12.10 | 39,502 | +0.00(+0.00%) |
Apr 25, 2003 | 12.13 | 12.13 | 11.99 | 12.10 | 26,907 | -0.08(-0.69%) |
Apr 24, 2003 | 12.19 | 12.26 | 12.13 | 12.19 | 75,189 | -0.01(-0.04%) |
Apr 23, 2003 | 12.35 | 12.55 | 12.19 | 12.19 | 84,349 | -0.12(-0.98%) |
Apr 22, 2003 | 12.15 | 12.37 | 12.10 | 12.31 | 60,876 | +0.16(+1.29%) |
Apr 21, 2003 | 12.01 | 12.16 | 12.01 | 12.16 | 36,640 | +0.15(+1.27%) |
Apr 17, 2003 | 11.66 | 12.10 | 11.61 | 12.01 | 40,266 | +0.37(+3.20%) |
Apr 16, 2003 | 11.61 | 11.66 | 11.61 | 11.63 | 23,281 | +0.02(+0.18%) |
Apr 15, 2003 | 11.79 | 11.87 | 11.61 | 11.61 | 52,861 | -0.21(-1.82%) |
Apr 14, 2003 | 11.87 | 11.90 | 11.79 | 11.83 | 17,175 | -0.04(-0.35%) |
Apr 11, 2003 | 11.98 | 12.03 | 11.87 | 11.87 | 18,892 | -0.07(-0.61%) |
Apr 10, 2003 | 11.97 | 11.97 | 11.92 | 11.94 | 5,915 | -0.03(-0.26%) |
Apr 09, 2003 | 12.05 | 12.05 | 11.82 | 11.97 | 19,274 | -0.04(-0.37%) |
Apr 08, 2003 | 12.02 | 12.05 | 11.99 | 12.02 | 18,892 | +0.10(+0.85%) |
Apr 07, 2003 | 12.05 | 12.21 | 11.90 | 11.92 | 39,884 | -0.01(-0.09%) |
Apr 04, 2003 | 12.05 | 12.05 | 11.92 | 11.93 | 5,725 | +0.01(+0.04%) |
Apr 03, 2003 | 12.18 | 12.18 | 11.92 | 11.92 | 41,029 | -0.21(-1.73%) |
Apr 02, 2003 | 12.23 | 12.29 | 12.08 | 12.13 | 25,571 | -0.10(-0.86%) |
Apr 01, 2003 | 12.26 | 12.28 | 12.18 | 12.24 | 28,052 | +0.10(+0.82%) |
Mar 31, 2003 | 12.32 | 12.32 | 12.14 | 12.14 | 29,579 | -0.20(-1.61%) |
Mar 28, 2003 | 12.21 | 12.37 | 12.21 | 12.34 | 40,838 | +0.05(+0.43%) |
Mar 27, 2003 | 11.94 | 12.37 | 11.90 | 12.28 | 51,474 | +0.26(+2.13%) |
Mar 26, 2003 | 11.83 | 12.18 | 11.83 | 12.03 | 25,820 | +0.14(+1.15%) |
Mar 25, 2003 | 11.79 | 11.89 | 11.67 | 11.89 | 18,320 | +0.20(+1.70%) |
Mar 24, 2003 | 11.63 | 11.74 | 11.45 | 11.69 | 27,289 | -0.20(-1.72%) |
Mar 21, 2003 | 11.79 | 11.98 | 11.61 | 11.90 | 34,732 | +0.14(+1.16%) |
Mar 20, 2003 | 11.53 | 11.76 | 11.53 | 11.76 | 10,877 | +0.05(+0.45%) |
Mar 19, 2003 | 11.71 | 11.71 | 11.53 | 11.71 | 22,709 | +0.01(+0.04%) |
Mar 18, 2003 | 11.65 | 11.76 | 11.53 | 11.70 | 27,480 | +0.12(+1.04%) |
Mar 17, 2003 | 11.28 | 11.63 | 11.24 | 11.58 | 145,275 | +0.30(+2.65%) |
Mar 14, 2003 | 11.37 | 11.37 | 11.27 | 11.28 | 74,807 | -0.04(-0.32%) |
Mar 13, 2003 | 11.14 | 11.40 | 10.93 | 11.32 | 342,167 | +0.37(+3.35%) |
Mar 12, 2003 | 11.00 | 11.00 | 10.90 | 10.95 | 384,437 | +0.12(+1.12%) |
Mar 11, 2003 | 12.52 | 12.64 | 10.70 | 10.83 | 1,051,311 | -1.71(-13.67%) |
Mar 10, 2003 | 12.64 | 12.81 | 12.50 | 12.55 | 24,999 | -0.18(-1.40%) |
Mar 07, 2003 | 12.52 | 12.84 | 12.50 | 12.72 | 30,151 | +0.18(+1.46%) |
Mar 06, 2003 | 12.58 | 12.60 | 12.50 | 12.54 | 62,784 | -0.02(-0.17%) |
Mar 05, 2003 | 12.50 | 12.56 | 12.39 | 12.56 | 25,953 | +0.12(+0.93%) |
Mar 04, 2003 | 12.47 | 12.58 | 12.45 | 12.45 | 80,914 | -0.05(-0.42%) |
Mar 03, 2003 | 12.52 | 12.68 | 12.47 | 12.50 | 81,105 | -0.03(-0.21%) |
Feb 28, 2003 | 12.58 | 12.63 | 12.52 | 12.52 | 70,609 | -0.06(-0.46%) |
Feb 27, 2003 | 12.65 | 12.65 | 12.52 | 12.58 | 226,139 | -0.34(-2.60%) |
Feb 26, 2003 | 12.61 | 12.94 | 12.61 | 12.92 | 9,923 | +0.16(+1.23%) |
Feb 25, 2003 | 12.61 | 12.93 | 12.58 | 12.76 | 19,846 | +0.05(+0.37%) |
Feb 24, 2003 | 12.72 | 12.82 | 12.71 | 12.71 | 7,251 | -0.19(-1.46%) |
Feb 21, 2003 | 12.71 | 12.90 | 12.65 | 12.90 | 28,816 | +0.27(+2.11%) |
Feb 20, 2003 | 12.73 | 12.82 | 12.58 | 12.63 | 6,679 | +0.01(+0.04%) |
Feb 19, 2003 | 12.58 | 12.63 | 12.58 | 12.63 | 15,648 | -0.08(-0.62%) |
Feb 18, 2003 | 12.58 | 12.71 | 12.58 | 12.71 | 23,472 | +0.05(+0.41%) |
Feb 14, 2003 | 12.70 | 12.71 | 12.65 | 12.66 | 6,488 | -0.05(-0.41%) |
Feb 13, 2003 | 12.58 | 12.76 | 12.58 | 12.71 | 14,121 | +0.13(+1.04%) |
Feb 12, 2003 | 12.84 | 12.84 | 12.56 | 12.58 | 16,984 | -0.18(-1.44%) |
Feb 11, 2003 | 12.75 | 12.92 | 12.58 | 12.76 | 46,372 | -0.09(-0.69%) |
Feb 10, 2003 | 12.56 | 13.10 | 12.51 | 12.85 | 22,900 | +0.37(+2.98%) |
Feb 07, 2003 | 12.58 | 12.58 | 12.45 | 12.48 | 31,869 | -0.18(-1.45%) |
Feb 06, 2003 | 12.88 | 12.88 | 12.58 | 12.66 | 7,251 | -0.21(-1.67%) |
Feb 05, 2003 | 12.92 | 12.92 | 12.84 | 12.88 | 8,969 | +0.18(+1.40%) |
Feb 04, 2003 | 12.71 | 12.71 | 12.58 | 12.70 | 27,098 | -0.04(-0.33%) |