Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.32 | 11.35 | 11.21 | 11.25 | 645,896 | -0.02(-0.15%) |
Apr 29, 2003 | 11.37 | 11.39 | 11.20 | 11.27 | 1,916,906 | +0.02(+0.15%) |
Apr 28, 2003 | 11.15 | 11.32 | 11.15 | 11.25 | 790,317 | +0.15(+1.37%) |
Apr 25, 2003 | 11.20 | 11.25 | 11.06 | 11.10 | 538,069 | -0.03(-0.25%) |
Apr 24, 2003 | 11.09 | 11.26 | 11.07 | 11.13 | 1,112,022 | +0.10(+0.92%) |
Apr 23, 2003 | 11.06 | 11.06 | 10.85 | 11.03 | 878,248 | +0.00(+0.00%) |
Apr 22, 2003 | 10.84 | 11.04 | 10.76 | 11.03 | 658,509 | +0.15(+1.40%) |
Apr 21, 2003 | 10.89 | 10.92 | 10.82 | 10.88 | 530,786 | +0.10(+0.94%) |
Apr 17, 2003 | 10.81 | 10.84 | 10.71 | 10.77 | 422,426 | +0.02(+0.21%) |
Apr 16, 2003 | 10.84 | 10.85 | 10.70 | 10.75 | 529,720 | -0.01(-0.10%) |
Apr 15, 2003 | 10.66 | 11.23 | 10.60 | 10.76 | 607,171 | +0.14(+1.27%) |
Apr 14, 2003 | 10.59 | 10.64 | 10.50 | 10.63 | 731,696 | +0.14(+1.29%) |
Apr 11, 2003 | 10.62 | 10.62 | 10.44 | 10.49 | 431,485 | -0.03(-0.32%) |
Apr 10, 2003 | 10.53 | 10.53 | 10.42 | 10.53 | 341,422 | +0.09(+0.86%) |
Apr 09, 2003 | 10.57 | 10.60 | 10.39 | 10.44 | 702,208 | -0.02(-0.22%) |
Apr 08, 2003 | 10.56 | 10.61 | 10.44 | 10.46 | 547,129 | -0.07(-0.64%) |
Apr 07, 2003 | 10.75 | 10.78 | 10.48 | 10.53 | 558,498 | +0.00(+0.00%) |
Apr 04, 2003 | 10.47 | 10.56 | 10.40 | 10.53 | 432,729 | +0.13(+1.24%) |
Apr 03, 2003 | 10.53 | 10.53 | 10.36 | 10.40 | 753,723 | -0.04(-0.38%) |
Apr 02, 2003 | 10.61 | 10.61 | 10.44 | 10.44 | 1,142,398 | +0.01(+0.05%) |
Apr 01, 2003 | 10.42 | 10.45 | 10.31 | 10.43 | 881,446 | +0.07(+0.71%) |
Mar 31, 2003 | 10.41 | 10.49 | 10.28 | 10.36 | 548,195 | -0.05(-0.49%) |
Mar 28, 2003 | 10.44 | 10.46 | 10.36 | 10.41 | 523,147 | +0.02(+0.16%) |
Mar 27, 2003 | 10.30 | 10.47 | 10.25 | 10.39 | 1,042,032 | +0.05(+0.49%) |
Mar 26, 2003 | 10.54 | 10.55 | 10.31 | 10.34 | 724,413 | -0.09(-0.86%) |
Mar 25, 2003 | 10.34 | 10.52 | 10.30 | 10.43 | 566,491 | +0.14(+1.37%) |
Mar 24, 2003 | 10.44 | 10.47 | 10.26 | 10.29 | 510,535 | -0.26(-2.46%) |
Mar 21, 2003 | 10.47 | 10.55 | 10.41 | 10.55 | 1,074,007 | +0.06(+0.59%) |
Mar 20, 2003 | 10.47 | 10.53 | 10.38 | 10.49 | 949,127 | +0.12(+1.14%) |
Mar 19, 2003 | 10.50 | 10.52 | 10.35 | 10.37 | 557,609 | -0.06(-0.54%) |
Mar 18, 2003 | 10.33 | 10.44 | 10.28 | 10.43 | 927,810 | +0.12(+1.15%) |
Mar 17, 2003 | 10.13 | 10.31 | 10.07 | 10.31 | 817,673 | +0.23(+2.23%) |
Mar 14, 2003 | 10.10 | 10.16 | 10.03 | 10.08 | 750,703 | +0.04(+0.39%) |
Mar 13, 2003 | 10.02 | 10.10 | 9.908 | 10.04 | 762,428 | +0.17(+1.77%) |
Mar 12, 2003 | 9.891 | 9.964 | 9.790 | 9.868 | 485,488 | +0.02(+0.17%) |
Mar 11, 2003 | 9.936 | 10.01 | 9.835 | 9.851 | 1,540,133 | -0.02(-0.17%) |
Mar 10, 2003 | 10.10 | 10.10 | 9.857 | 9.868 | 1,758,096 | -0.24(-2.34%) |
Mar 07, 2003 | 10.09 | 10.16 | 9.992 | 10.10 | 748,572 | +0.03(+0.33%) |
Mar 06, 2003 | 10.10 | 10.12 | 9.970 | 10.07 | 773,797 | +0.00(+0.00%) |
Mar 05, 2003 | 10.01 | 10.08 | 9.925 | 10.07 | 425,446 | +0.10(+1.02%) |
Mar 04, 2003 | 9.998 | 10.10 | 9.936 | 9.970 | 555,300 | -0.06(-0.62%) |
Mar 03, 2003 | 10.08 | 10.18 | 10.02 | 10.03 | 379,615 | +0.07(+0.68%) |
Feb 28, 2003 | 9.975 | 10.09 | 9.964 | 9.964 | 1,754,188 | -0.01(-0.11%) |
Feb 27, 2003 | 10.02 | 10.10 | 9.936 | 9.975 | 1,130,852 | +0.02(+0.17%) |
Feb 26, 2003 | 10.13 | 10.13 | 9.913 | 9.958 | 1,341,177 | -0.17(-1.72%) |
Feb 25, 2003 | 10.11 | 10.19 | 9.975 | 10.13 | 1,169,222 | +0.07(+0.67%) |
Feb 24, 2003 | 10.19 | 10.19 | 10.02 | 10.07 | 1,530,185 | -0.07(-0.67%) |
Feb 21, 2003 | 10.13 | 10.23 | 10.00 | 10.13 | 562,761 | +0.13(+1.29%) |
Feb 20, 2003 | 10.07 | 10.13 | 9.981 | 10.00 | 708,070 | -0.01(-0.06%) |
Feb 19, 2003 | 10.02 | 10.10 | 9.925 | 10.01 | 1,332,117 | +0.01(+0.06%) |
Feb 18, 2003 | 9.964 | 10.08 | 9.919 | 10.00 | 1,130,852 | +0.11(+1.08%) |
Feb 14, 2003 | 9.851 | 9.896 | 9.739 | 9.896 | 734,005 | +0.16(+1.68%) |
Feb 13, 2003 | 9.581 | 9.880 | 9.407 | 9.733 | 893,881 | +0.14(+1.41%) |
Feb 12, 2003 | 9.964 | 9.992 | 9.570 | 9.598 | 1,261,061 | -0.34(-3.45%) |
Feb 11, 2003 | 10.22 | 10.24 | 9.885 | 9.941 | 916,619 | -0.17(-1.67%) |
Feb 10, 2003 | 10.13 | 10.19 | 10.02 | 10.11 | 581,768 | +0.03(+0.34%) |
Feb 07, 2003 | 10.30 | 10.30 | 10.03 | 10.08 | 1,200,309 | -0.18(-1.76%) |
Feb 06, 2003 | 10.39 | 10.39 | 10.18 | 10.26 | 482,646 | -0.10(-0.92%) |
Feb 05, 2003 | 10.52 | 10.52 | 10.28 | 10.35 | 344,620 | -0.16(-1.50%) |
Feb 04, 2003 | 10.52 | 10.53 | 10.42 | 10.51 | 305,006 | -0.05(-0.48%) |