Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.76 | 11.82 | 11.73 | 11.73 | 140,769 | -0.05(-0.42%) |
Apr 29, 2003 | 11.81 | 11.86 | 11.70 | 11.78 | 103,706 | +0.05(+0.43%) |
Apr 28, 2003 | 11.54 | 11.79 | 11.54 | 11.73 | 211,833 | +0.19(+1.66%) |
Apr 25, 2003 | 11.73 | 11.73 | 11.54 | 11.54 | 30,261 | -0.17(-1.46%) |
Apr 24, 2003 | 11.72 | 11.80 | 11.66 | 11.71 | 17,341 | -0.14(-1.17%) |
Apr 23, 2003 | 11.84 | 11.85 | 11.71 | 11.85 | 108,807 | +0.04(+0.37%) |
Apr 22, 2003 | 11.53 | 11.81 | 11.53 | 11.81 | 40,802 | +0.22(+1.90%) |
Apr 21, 2003 | 11.73 | 11.73 | 11.59 | 11.59 | 13,940 | -0.09(-0.78%) |
Apr 17, 2003 | 11.47 | 11.68 | 11.47 | 11.68 | 17,001 | +0.19(+1.69%) |
Apr 16, 2003 | 11.62 | 11.62 | 11.41 | 11.48 | 255,696 | -0.25(-2.13%) |
Apr 15, 2003 | 11.71 | 11.79 | 11.65 | 11.73 | 45,902 | +0.06(+0.48%) |
Apr 14, 2003 | 11.51 | 11.71 | 11.51 | 11.68 | 264,877 | +0.12(+1.07%) |
Apr 11, 2003 | 11.60 | 11.63 | 11.49 | 11.56 | 23,461 | +0.07(+0.59%) |
Apr 10, 2003 | 11.48 | 11.50 | 11.43 | 11.49 | 18,701 | +0.01(+0.05%) |
Apr 09, 2003 | 11.58 | 11.70 | 11.46 | 11.48 | 30,261 | -0.03(-0.23%) |
Apr 08, 2003 | 11.44 | 11.57 | 11.44 | 11.51 | 371,984 | +0.06(+0.57%) |
Apr 07, 2003 | 11.44 | 11.69 | 11.44 | 11.44 | 69,704 | +0.01(+0.05%) |
Apr 04, 2003 | 11.49 | 11.50 | 11.37 | 11.44 | 318,940 | +0.06(+0.54%) |
Apr 03, 2003 | 11.62 | 11.62 | 11.38 | 11.38 | 165,930 | -0.18(-1.53%) |
Apr 02, 2003 | 11.32 | 11.56 | 11.32 | 11.55 | 66,644 | +0.26(+2.29%) |
Apr 01, 2003 | 11.25 | 11.33 | 11.23 | 11.29 | 12,920 | +0.02(+0.16%) |
Mar 31, 2003 | 11.42 | 11.42 | 11.16 | 11.28 | 57,123 | -0.18(-1.57%) |
Mar 28, 2003 | 11.50 | 11.50 | 11.37 | 11.46 | 16,321 | -0.05(-0.41%) |
Mar 27, 2003 | 11.47 | 11.63 | 11.40 | 11.50 | 212,853 | -0.02(-0.20%) |
Mar 26, 2003 | 11.48 | 11.57 | 11.48 | 11.53 | 23,121 | -0.02(-0.20%) |
Mar 25, 2003 | 11.47 | 11.63 | 11.47 | 11.55 | 35,022 | +0.02(+0.18%) |
Mar 24, 2003 | 11.56 | 11.63 | 11.43 | 11.53 | 127,848 | -0.28(-2.37%) |
Mar 21, 2003 | 11.75 | 11.85 | 11.63 | 11.81 | 138,388 | +0.23(+2.01%) |
Mar 20, 2003 | 11.59 | 11.66 | 11.47 | 11.58 | 35,362 | -0.03(-0.25%) |
Mar 19, 2003 | 11.43 | 11.61 | 11.42 | 11.61 | 249,576 | +0.26(+2.25%) |
Mar 18, 2003 | 11.47 | 11.47 | 11.29 | 11.35 | 149,609 | -0.11(-0.97%) |
Mar 17, 2003 | 11.10 | 11.47 | 11.10 | 11.46 | 115,607 | +0.26(+2.31%) |
Mar 14, 2003 | 11.21 | 11.26 | 11.13 | 11.20 | 36,042 | +0.08(+0.71%) |
Mar 13, 2003 | 11.09 | 11.15 | 11.02 | 11.12 | 21,081 | +0.18(+1.64%) |
Mar 12, 2003 | 10.85 | 10.94 | 10.83 | 10.94 | 21,081 | +0.09(+0.84%) |
Mar 11, 2003 | 10.84 | 10.97 | 10.83 | 10.85 | 35,022 | +0.09(+0.79%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.77 | 10.77 | 367,563 | -0.16(-1.51%) |
Mar 07, 2003 | 10.88 | 10.98 | 10.77 | 10.93 | 227,474 | -0.00(-0.03%) |
Mar 06, 2003 | 10.98 | 11.06 | 10.88 | 10.93 | 128,188 | -0.14(-1.27%) |
Mar 05, 2003 | 10.94 | 11.08 | 10.91 | 11.08 | 80,245 | +0.01(+0.08%) |
Mar 04, 2003 | 11.19 | 11.23 | 11.07 | 11.07 | 18,021 | -0.14(-1.26%) |
Mar 03, 2003 | 11.46 | 11.46 | 11.18 | 11.21 | 32,982 | -0.13(-1.17%) |
Feb 28, 2003 | 11.39 | 11.40 | 11.28 | 11.34 | 19,381 | +0.01(+0.10%) |
Feb 27, 2003 | 11.35 | 11.42 | 11.28 | 11.33 | 26,521 | +0.03(+0.23%) |
Feb 26, 2003 | 11.39 | 11.39 | 11.24 | 11.30 | 30,601 | -0.12(-1.03%) |
Feb 25, 2003 | 11.21 | 11.42 | 11.17 | 11.42 | 93,506 | +0.14(+1.25%) |
Feb 24, 2003 | 11.50 | 11.50 | 11.28 | 11.28 | 117,987 | -0.19(-1.67%) |
Feb 21, 2003 | 11.34 | 11.49 | 11.34 | 11.47 | 149,269 | +0.10(+0.88%) |
Feb 20, 2003 | 11.41 | 11.41 | 11.32 | 11.37 | 59,503 | -0.09(-0.74%) |
Feb 19, 2003 | 11.57 | 11.57 | 11.38 | 11.46 | 167,630 | -0.06(-0.49%) |
Feb 18, 2003 | 11.47 | 11.58 | 11.47 | 11.51 | 191,092 | +0.10(+0.88%) |
Feb 14, 2003 | 11.32 | 11.38 | 11.29 | 11.41 | 47,943 | +0.09(+0.78%) |
Feb 13, 2003 | 11.23 | 11.36 | 11.15 | 11.32 | 179,531 | +0.03(+0.26%) |
Feb 12, 2003 | 11.25 | 11.38 | 11.23 | 11.29 | 88,405 | +0.04(+0.34%) |
Feb 11, 2003 | 11.53 | 11.53 | 11.23 | 11.26 | 53,043 | -0.20(-1.75%) |
Feb 10, 2003 | 11.41 | 11.46 | 11.31 | 11.46 | 23,121 | +0.11(+0.93%) |
Feb 07, 2003 | 11.47 | 11.51 | 11.30 | 11.35 | 80,585 | -0.08(-0.67%) |
Feb 06, 2003 | 11.57 | 11.57 | 11.38 | 11.43 | 112,887 | -0.14(-1.20%) |
Feb 05, 2003 | 11.58 | 11.72 | 11.50 | 11.56 | 65,624 | -0.01(-0.10%) |
Feb 04, 2003 | 11.51 | 11.62 | 11.44 | 11.58 | 78,545 | -0.01(-0.10%) |