Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.49 | 11.80 | 10.58 | 10.64 | 1,218,811 | -1.62(-13.21%) |
Apr 29, 2003 | 12.53 | 12.68 | 12.18 | 12.25 | 206,791 | -0.25(-2.00%) |
Apr 28, 2003 | 12.30 | 12.58 | 12.30 | 12.50 | 203,315 | +0.23(+1.90%) |
Apr 25, 2003 | 12.48 | 12.53 | 12.18 | 12.27 | 91,707 | -0.21(-1.67%) |
Apr 24, 2003 | 12.34 | 12.55 | 12.18 | 12.48 | 177,780 | +0.06(+0.47%) |
Apr 23, 2003 | 12.42 | 12.49 | 12.30 | 12.42 | 165,193 | +0.00(+0.00%) |
Apr 22, 2003 | 12.10 | 12.46 | 12.10 | 12.42 | 279,678 | +0.23(+1.92%) |
Apr 21, 2003 | 12.30 | 12.35 | 12.14 | 12.19 | 176,941 | -0.03(-0.27%) |
Apr 17, 2003 | 12.19 | 12.29 | 12.05 | 12.22 | 192,526 | +0.03(+0.27%) |
Apr 16, 2003 | 12.49 | 12.60 | 12.06 | 12.19 | 434,202 | -0.24(-1.95%) |
Apr 15, 2003 | 12.10 | 12.48 | 12.05 | 12.43 | 378,698 | +0.31(+2.55%) |
Apr 14, 2003 | 11.76 | 12.14 | 11.76 | 12.12 | 290,826 | +0.28(+2.32%) |
Apr 11, 2003 | 11.93 | 11.98 | 11.72 | 11.85 | 136,422 | -0.03(-0.21%) |
Apr 10, 2003 | 11.69 | 12.05 | 11.69 | 11.87 | 222,375 | +0.18(+1.50%) |
Apr 09, 2003 | 11.70 | 11.99 | 11.69 | 11.70 | 155,123 | -0.08(-0.71%) |
Apr 08, 2003 | 11.99 | 12.00 | 11.70 | 11.78 | 205,832 | -0.21(-1.74%) |
Apr 07, 2003 | 11.75 | 12.18 | 11.75 | 11.99 | 201,996 | +0.25(+2.13%) |
Apr 04, 2003 | 11.80 | 12.03 | 11.60 | 11.74 | 165,553 | -0.13(-1.12%) |
Apr 03, 2003 | 12.27 | 12.27 | 11.80 | 11.87 | 203,435 | -0.40(-3.26%) |
Apr 02, 2003 | 11.93 | 12.27 | 11.92 | 12.27 | 554,201 | +0.59(+5.07%) |
Apr 01, 2003 | 11.56 | 11.70 | 11.42 | 11.68 | 223,215 | +0.12(+1.01%) |
Mar 31, 2003 | 11.39 | 11.68 | 11.26 | 11.56 | 306,411 | +0.18(+1.54%) |
Mar 28, 2003 | 11.44 | 11.47 | 11.27 | 11.39 | 183,894 | -0.13(-1.09%) |
Mar 27, 2003 | 11.39 | 11.60 | 11.26 | 11.51 | 158,959 | +0.12(+1.03%) |
Mar 26, 2003 | 11.33 | 11.55 | 11.18 | 11.39 | 315,042 | +0.07(+0.59%) |
Mar 25, 2003 | 11.34 | 11.44 | 11.18 | 11.33 | 199,479 | -0.02(-0.15%) |
Mar 24, 2003 | 11.40 | 11.47 | 11.18 | 11.34 | 145,773 | -0.13(-1.09%) |
Mar 21, 2003 | 11.51 | 11.68 | 11.26 | 11.47 | 300,776 | +0.02(+0.15%) |
Mar 20, 2003 | 11.27 | 11.60 | 11.14 | 11.45 | 163,515 | +0.19(+1.70%) |
Mar 19, 2003 | 11.30 | 11.44 | 11.19 | 11.26 | 251,027 | +0.13(+1.12%) |
Mar 18, 2003 | 11.28 | 11.30 | 11.02 | 11.14 | 433,603 | -0.06(-0.52%) |
Mar 17, 2003 | 10.70 | 11.39 | 10.70 | 11.19 | 451,944 | +0.53(+5.01%) |
Mar 14, 2003 | 10.64 | 10.95 | 10.49 | 10.66 | 373,303 | +0.11(+1.03%) |
Mar 13, 2003 | 10.51 | 10.76 | 10.44 | 10.55 | 371,625 | +0.24(+2.35%) |
Mar 12, 2003 | 10.55 | 10.73 | 10.31 | 10.31 | 422,094 | -0.33(-3.06%) |
Mar 11, 2003 | 11.04 | 11.18 | 10.59 | 10.64 | 204,633 | -0.20(-1.85%) |
Mar 10, 2003 | 11.31 | 11.31 | 10.83 | 10.84 | 268,409 | -0.48(-4.20%) |
Mar 07, 2003 | 11.01 | 11.47 | 11.01 | 11.31 | 127,671 | +0.08(+0.67%) |
Mar 06, 2003 | 11.51 | 11.51 | 11.20 | 11.24 | 128,750 | -0.33(-2.81%) |
Mar 05, 2003 | 11.59 | 11.62 | 11.26 | 11.56 | 253,304 | -0.02(-0.14%) |
Mar 04, 2003 | 11.68 | 11.80 | 11.39 | 11.58 | 244,673 | -0.11(-0.93%) |
Mar 03, 2003 | 11.89 | 11.98 | 11.64 | 11.69 | 187,371 | -0.13(-1.13%) |
Feb 28, 2003 | 11.77 | 11.88 | 11.68 | 11.82 | 193,485 | +0.05(+0.42%) |
Feb 27, 2003 | 11.64 | 11.85 | 11.51 | 11.77 | 200,557 | +0.22(+1.88%) |
Feb 26, 2003 | 11.76 | 11.84 | 11.54 | 11.55 | 287,110 | -0.13(-1.14%) |
Feb 25, 2003 | 11.77 | 11.79 | 11.59 | 11.69 | 331,705 | -0.15(-1.27%) |
Feb 24, 2003 | 11.82 | 11.91 | 11.75 | 11.84 | 567,148 | -0.07(-0.56%) |
Feb 21, 2003 | 11.68 | 11.97 | 11.54 | 11.90 | 215,183 | +0.23(+1.93%) |
Feb 20, 2003 | 11.58 | 11.76 | 11.51 | 11.68 | 273,564 | +0.11(+0.94%) |
Feb 19, 2003 | 11.68 | 11.75 | 11.48 | 11.57 | 510,805 | -0.07(-0.57%) |
Feb 18, 2003 | 11.14 | 11.68 | 11.01 | 11.64 | 391,525 | +0.71(+6.49%) |
Feb 14, 2003 | 11.47 | 11.51 | 10.76 | 10.93 | 415,141 | -0.53(-4.66%) |
Feb 13, 2003 | 11.83 | 11.89 | 11.30 | 11.46 | 342,734 | -0.48(-3.98%) |
Feb 12, 2003 | 12.30 | 12.35 | 11.90 | 11.94 | 196,002 | -0.30(-2.45%) |
Feb 11, 2003 | 12.14 | 12.60 | 12.01 | 12.24 | 484,671 | +0.10(+0.82%) |
Feb 10, 2003 | 12.18 | 12.34 | 11.80 | 12.14 | 302,215 | -0.12(-0.95%) |
Feb 07, 2003 | 12.43 | 12.51 | 12.22 | 12.25 | 93,745 | -0.17(-1.34%) |
Feb 06, 2003 | 12.51 | 12.52 | 12.34 | 12.42 | 203,794 | -0.07(-0.53%) |
Feb 05, 2003 | 12.64 | 12.72 | 12.23 | 12.49 | 301,975 | -0.13(-0.99%) |
Feb 04, 2003 | 12.90 | 12.90 | 12.39 | 12.61 | 373,423 | -0.28(-2.20%) |