Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.66 | 10.66 | 9.680 | 9.867 | 6,211,952 | -0.78(-7.36%) |
Apr 29, 2003 | 10.56 | 10.74 | 10.46 | 10.65 | 809,030 | +0.47(+4.64%) |
Apr 28, 2003 | 9.938 | 10.18 | 9.849 | 10.18 | 326,596 | +0.19(+1.87%) |
Apr 25, 2003 | 10.05 | 10.12 | 9.983 | 9.992 | 583,408 | -0.05(-0.53%) |
Apr 24, 2003 | 10.02 | 10.16 | 9.992 | 10.05 | 299,782 | +0.02(+0.18%) |
Apr 23, 2003 | 9.796 | 10.07 | 9.715 | 10.03 | 337,479 | +0.32(+3.31%) |
Apr 22, 2003 | 9.804 | 9.840 | 9.537 | 9.706 | 707,382 | -0.15(-1.54%) |
Apr 21, 2003 | 10.27 | 10.43 | 9.858 | 9.858 | 599,788 | -0.63(-6.03%) |
Apr 17, 2003 | 10.07 | 10.49 | 10.07 | 10.49 | 351,279 | +0.60(+6.04%) |
Apr 16, 2003 | 10.16 | 10.28 | 9.849 | 9.894 | 331,869 | -0.27(-2.63%) |
Apr 15, 2003 | 10.09 | 10.18 | 9.983 | 10.16 | 337,142 | +0.07(+0.71%) |
Apr 14, 2003 | 9.929 | 10.10 | 9.804 | 10.09 | 181,641 | +0.16(+1.62%) |
Apr 11, 2003 | 9.760 | 9.983 | 9.760 | 9.929 | 319,528 | +0.26(+2.67%) |
Apr 10, 2003 | 9.804 | 9.894 | 9.671 | 9.671 | 229,099 | -0.12(-1.27%) |
Apr 09, 2003 | 9.867 | 10.03 | 9.769 | 9.796 | 205,314 | -0.07(-0.72%) |
Apr 08, 2003 | 9.983 | 10.02 | 9.849 | 9.867 | 134,183 | -0.16(-1.60%) |
Apr 07, 2003 | 10.03 | 10.22 | 9.956 | 10.03 | 305,616 | +0.22(+2.27%) |
Apr 04, 2003 | 9.804 | 9.992 | 9.796 | 9.804 | 259,728 | +0.00(+0.00%) |
Apr 03, 2003 | 9.938 | 9.974 | 9.760 | 9.804 | 662,505 | -0.13(-1.35%) |
Apr 02, 2003 | 10.12 | 10.23 | 9.894 | 9.938 | 469,307 | -0.11(-1.06%) |
Apr 01, 2003 | 9.983 | 10.14 | 9.822 | 10.05 | 389,200 | +0.04(+0.36%) |
Mar 31, 2003 | 10.15 | 10.21 | 9.920 | 10.01 | 241,553 | -0.23(-2.26%) |
Mar 28, 2003 | 10.34 | 10.34 | 10.16 | 10.24 | 143,047 | -0.10(-0.95%) |
Mar 27, 2003 | 10.21 | 10.61 | 10.16 | 10.34 | 554,013 | +0.12(+1.22%) |
Mar 26, 2003 | 10.65 | 10.65 | 10.16 | 10.21 | 366,313 | -0.50(-4.66%) |
Mar 25, 2003 | 10.43 | 10.78 | 10.43 | 10.71 | 297,650 | +0.04(+0.33%) |
Mar 24, 2003 | 10.70 | 10.74 | 10.54 | 10.68 | 278,353 | -0.08(-0.75%) |
Mar 21, 2003 | 10.44 | 10.83 | 10.38 | 10.76 | 679,109 | +0.29(+2.81%) |
Mar 20, 2003 | 10.37 | 10.52 | 10.27 | 10.46 | 170,871 | +0.01(+0.09%) |
Mar 19, 2003 | 10.27 | 10.46 | 10.26 | 10.46 | 115,223 | +0.21(+2.00%) |
Mar 18, 2003 | 10.16 | 10.47 | 10.09 | 10.25 | 260,402 | +0.04(+0.44%) |
Mar 17, 2003 | 9.867 | 10.27 | 9.849 | 10.21 | 288,001 | +0.25(+2.51%) |
Mar 14, 2003 | 9.920 | 10.12 | 9.849 | 9.956 | 189,383 | +0.06(+0.63%) |
Mar 13, 2003 | 9.715 | 9.983 | 9.715 | 9.894 | 301,016 | +0.27(+2.78%) |
Mar 12, 2003 | 9.715 | 9.804 | 9.492 | 9.626 | 219,114 | -0.10(-1.01%) |
Mar 11, 2003 | 9.804 | 9.876 | 9.662 | 9.724 | 338,713 | -0.12(-1.27%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.697 | 9.849 | 266,572 | -0.36(-3.49%) |
Mar 07, 2003 | 10.14 | 10.32 | 10.03 | 10.21 | 139,120 | +0.03(+0.26%) |
Mar 06, 2003 | 10.22 | 10.24 | 10.13 | 10.18 | 182,539 | -0.07(-0.70%) |
Mar 05, 2003 | 10.38 | 10.56 | 10.07 | 10.25 | 280,484 | -0.21(-1.96%) |
Mar 04, 2003 | 10.52 | 10.61 | 10.46 | 10.46 | 191,963 | -0.15(-1.43%) |
Mar 03, 2003 | 10.83 | 10.87 | 10.51 | 10.61 | 286,543 | -0.22(-2.06%) |
Feb 28, 2003 | 10.70 | 10.88 | 10.67 | 10.83 | 321,772 | +0.21(+1.93%) |
Feb 27, 2003 | 10.67 | 10.74 | 10.52 | 10.62 | 279,923 | +0.04(+0.42%) |
Feb 26, 2003 | 10.53 | 10.66 | 10.34 | 10.58 | 233,924 | +0.06(+0.59%) |
Feb 25, 2003 | 10.21 | 10.54 | 9.983 | 10.52 | 288,001 | +0.38(+3.78%) |
Feb 24, 2003 | 10.56 | 10.56 | 9.992 | 10.13 | 517,999 | -0.41(-3.89%) |
Feb 21, 2003 | 10.65 | 10.78 | 10.54 | 10.54 | 444,624 | -0.18(-1.66%) |
Feb 20, 2003 | 10.87 | 10.87 | 10.65 | 10.72 | 406,254 | -0.12(-1.07%) |
Feb 19, 2003 | 11.14 | 11.14 | 10.78 | 10.84 | 255,914 | -0.28(-2.49%) |
Feb 18, 2003 | 10.71 | 11.16 | 10.70 | 11.11 | 343,874 | +0.40(+3.74%) |
Feb 14, 2003 | 10.76 | 10.87 | 10.67 | 10.71 | 320,762 | -0.04(-0.41%) |
Feb 13, 2003 | 10.74 | 10.79 | 10.66 | 10.76 | 160,998 | +0.05(+0.50%) |
Feb 12, 2003 | 10.96 | 10.97 | 10.65 | 10.70 | 375,064 | -0.26(-2.36%) |
Feb 11, 2003 | 11.14 | 11.19 | 10.91 | 10.96 | 399,073 | -0.11(-0.97%) |
Feb 10, 2003 | 11.02 | 11.22 | 11.00 | 11.07 | 142,935 | +0.04(+0.40%) |
Feb 07, 2003 | 11.05 | 11.28 | 10.96 | 11.03 | 197,797 | -0.06(-0.56%) |
Feb 06, 2003 | 11.27 | 11.36 | 11.09 | 11.09 | 146,637 | -0.21(-1.89%) |
Feb 05, 2003 | 11.23 | 11.49 | 11.18 | 11.30 | 189,158 | +0.12(+1.04%) |
Feb 04, 2003 | 11.11 | 11.33 | 11.05 | 11.19 | 626,603 | -0.01(-0.08%) |