Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.37 | 13.73 | 13.37 | 13.48 | 634,787 | +0.11(+0.85%) |
Apr 29, 2003 | 12.91 | 13.45 | 12.91 | 13.37 | 296,349 | +0.46(+3.54%) |
Apr 28, 2003 | 12.88 | 12.94 | 12.84 | 12.91 | 270,813 | +0.03(+0.20%) |
Apr 25, 2003 | 12.88 | 12.91 | 12.81 | 12.88 | 168,509 | +0.01(+0.10%) |
Apr 24, 2003 | 12.86 | 12.88 | 12.68 | 12.87 | 136,352 | -0.05(-0.39%) |
Apr 23, 2003 | 12.66 | 13.12 | 12.66 | 12.92 | 297,295 | +0.21(+1.65%) |
Apr 22, 2003 | 12.75 | 12.81 | 12.66 | 12.71 | 72,983 | +0.02(+0.15%) |
Apr 21, 2003 | 12.56 | 12.75 | 12.56 | 12.69 | 186,479 | +0.26(+2.09%) |
Apr 17, 2003 | 12.23 | 12.44 | 12.23 | 12.43 | 98,362 | +0.20(+1.66%) |
Apr 16, 2003 | 12.38 | 12.43 | 12.15 | 12.23 | 114,599 | -0.18(-1.48%) |
Apr 15, 2003 | 12.37 | 12.52 | 12.24 | 12.41 | 158,578 | +0.11(+0.88%) |
Apr 14, 2003 | 12.09 | 12.31 | 12.02 | 12.31 | 171,662 | +0.31(+2.59%) |
Apr 11, 2003 | 11.95 | 12.05 | 11.91 | 12.00 | 117,751 | +0.21(+1.78%) |
Apr 10, 2003 | 11.77 | 11.83 | 11.77 | 11.79 | 87,801 | +0.02(+0.16%) |
Apr 09, 2003 | 11.79 | 12.03 | 11.74 | 11.77 | 111,288 | +0.03(+0.22%) |
Apr 08, 2003 | 11.70 | 11.80 | 11.65 | 11.74 | 58,166 | +0.07(+0.60%) |
Apr 07, 2003 | 11.45 | 11.99 | 11.45 | 11.67 | 162,361 | +0.29(+2.51%) |
Apr 04, 2003 | 11.30 | 11.54 | 11.25 | 11.39 | 167,721 | +0.10(+0.84%) |
Apr 03, 2003 | 11.43 | 11.46 | 11.28 | 11.29 | 286,103 | +0.03(+0.23%) |
Apr 02, 2003 | 11.01 | 11.30 | 11.01 | 11.27 | 139,505 | +0.23(+2.13%) |
Apr 01, 2003 | 10.92 | 11.04 | 10.89 | 11.03 | 263,877 | +0.16(+1.46%) |
Mar 31, 2003 | 10.80 | 10.97 | 10.78 | 10.87 | 106,559 | +0.03(+0.29%) |
Mar 28, 2003 | 10.82 | 10.91 | 10.72 | 10.84 | 264,192 | +0.04(+0.35%) |
Mar 27, 2003 | 10.97 | 11.01 | 10.76 | 10.80 | 118,382 | -0.09(-0.82%) |
Mar 26, 2003 | 11.07 | 11.11 | 10.86 | 10.89 | 83,703 | -0.13(-1.21%) |
Mar 25, 2003 | 11.26 | 11.26 | 10.94 | 11.03 | 84,806 | +0.03(+0.23%) |
Mar 24, 2003 | 11.05 | 11.07 | 10.93 | 11.00 | 275,069 | -0.18(-1.59%) |
Mar 21, 2003 | 11.15 | 11.20 | 11.01 | 11.18 | 297,295 | +0.19(+1.73%) |
Mar 20, 2003 | 11.10 | 11.14 | 10.91 | 10.99 | 298,714 | -0.18(-1.59%) |
Mar 19, 2003 | 11.17 | 11.20 | 11.13 | 11.17 | 136,037 | -0.10(-0.84%) |
Mar 18, 2003 | 11.36 | 11.42 | 11.15 | 11.26 | 129,258 | -0.02(-0.17%) |
Mar 17, 2003 | 10.97 | 11.29 | 10.97 | 11.28 | 106,244 | +0.24(+2.18%) |
Mar 14, 2003 | 11.13 | 11.23 | 10.97 | 11.04 | 204,292 | +0.01(+0.06%) |
Mar 13, 2003 | 10.89 | 11.07 | 10.89 | 11.03 | 179,543 | +0.14(+1.28%) |
Mar 12, 2003 | 10.97 | 10.99 | 10.78 | 10.89 | 157,948 | -0.03(-0.23%) |
Mar 11, 2003 | 10.78 | 11.06 | 10.78 | 10.92 | 151,485 | +0.11(+1.00%) |
Mar 10, 2003 | 10.75 | 10.89 | 10.69 | 10.81 | 290,674 | +0.06(+0.53%) |
Mar 07, 2003 | 10.55 | 10.75 | 10.55 | 10.75 | 122,953 | +0.20(+1.86%) |
Mar 06, 2003 | 10.91 | 10.97 | 10.29 | 10.56 | 225,414 | -0.31(-2.86%) |
Mar 05, 2003 | 10.94 | 11.15 | 10.47 | 10.87 | 295,088 | -0.13(-1.21%) |
Mar 04, 2003 | 11.17 | 11.37 | 11.00 | 11.00 | 57,220 | -0.33(-2.91%) |
Mar 03, 2003 | 11.55 | 11.55 | 11.33 | 11.33 | 241,020 | -0.15(-1.27%) |
Feb 28, 2003 | 11.36 | 11.48 | 11.21 | 11.48 | 194,991 | +0.13(+1.17%) |
Feb 27, 2003 | 11.10 | 11.35 | 11.10 | 11.34 | 178,597 | +0.23(+2.05%) |
Feb 26, 2003 | 11.31 | 11.31 | 11.10 | 11.11 | 120,431 | -0.22(-1.90%) |
Feb 25, 2003 | 11.10 | 11.34 | 11.08 | 11.33 | 337,964 | +0.20(+1.77%) |
Feb 24, 2003 | 10.97 | 11.18 | 10.94 | 11.13 | 212,331 | +0.05(+0.46%) |
Feb 21, 2003 | 11.33 | 11.38 | 10.97 | 11.08 | 344,112 | -0.24(-2.13%) |
Feb 20, 2003 | 11.42 | 11.43 | 11.25 | 11.32 | 273,492 | -0.10(-0.83%) |
Feb 19, 2003 | 11.42 | 11.47 | 11.33 | 11.42 | 165,514 | -0.01(-0.06%) |
Feb 18, 2003 | 11.48 | 11.48 | 11.48 | 11.43 | 558,808 | -0.06(-0.50%) |
Feb 14, 2003 | 11.43 | 11.57 | 11.43 | 11.48 | 63,998 | +0.06(+0.50%) |
Feb 13, 2003 | 11.42 | 11.44 | 11.23 | 11.43 | 406,062 | +0.00(+0.00%) |
Feb 12, 2003 | 11.36 | 11.47 | 11.36 | 11.43 | 299,029 | +0.06(+0.56%) |
Feb 11, 2003 | 11.55 | 11.55 | 11.29 | 11.36 | 598,531 | -0.12(-1.05%) |
Feb 10, 2003 | 11.42 | 11.53 | 11.42 | 11.48 | 314,162 | -0.06(-0.55%) |
Feb 07, 2003 | 11.56 | 11.64 | 11.51 | 11.55 | 246,064 | -0.02(-0.17%) |
Feb 06, 2003 | 11.81 | 11.85 | 11.48 | 11.56 | 181,908 | -0.18(-1.57%) |
Feb 05, 2003 | 11.48 | 11.79 | 11.48 | 11.75 | 127,997 | +0.21(+1.81%) |
Feb 04, 2003 | 11.55 | 11.61 | 11.50 | 11.54 | 188,528 | +0.01(+0.06%) |