Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.44 | 11.44 | 11.34 | 11.42 | 138,886 | +0.00(+0.03%) |
Apr 29, 2003 | 11.45 | 11.49 | 11.37 | 11.41 | 107,149 | -0.05(-0.42%) |
Apr 28, 2003 | 11.37 | 11.47 | 11.37 | 11.46 | 129,277 | +0.10(+0.85%) |
Apr 25, 2003 | 11.49 | 11.49 | 11.35 | 11.36 | 114,428 | -0.17(-1.46%) |
Apr 24, 2003 | 11.58 | 11.58 | 11.40 | 11.53 | 113,554 | -0.04(-0.36%) |
Apr 23, 2003 | 11.55 | 11.64 | 11.53 | 11.57 | 176,155 | +0.07(+0.60%) |
Apr 22, 2003 | 11.44 | 11.56 | 11.39 | 11.51 | 205,563 | +0.06(+0.51%) |
Apr 21, 2003 | 11.31 | 11.47 | 11.28 | 11.45 | 271,658 | +0.13(+1.18%) |
Apr 17, 2003 | 11.30 | 11.31 | 11.27 | 11.31 | 173,826 | +0.02(+0.18%) |
Apr 16, 2003 | 11.30 | 11.32 | 11.25 | 11.29 | 131,024 | -0.02(-0.18%) |
Apr 15, 2003 | 11.27 | 11.34 | 11.25 | 11.31 | 159,850 | +0.04(+0.37%) |
Apr 14, 2003 | 11.22 | 11.30 | 11.22 | 11.27 | 184,890 | +0.03(+0.24%) |
Apr 11, 2003 | 11.25 | 11.27 | 11.23 | 11.24 | 132,771 | +0.03(+0.28%) |
Apr 10, 2003 | 11.20 | 11.30 | 11.19 | 11.21 | 172,952 | +0.00(+0.00%) |
Apr 09, 2003 | 11.13 | 11.25 | 11.13 | 11.21 | 269,037 | +0.05(+0.43%) |
Apr 08, 2003 | 11.20 | 11.23 | 11.12 | 11.17 | 172,370 | -0.06(-0.55%) |
Apr 07, 2003 | 11.18 | 11.30 | 11.14 | 11.23 | 137,721 | +0.04(+0.37%) |
Apr 04, 2003 | 11.23 | 11.33 | 11.14 | 11.19 | 240,212 | -0.05(-0.43%) |
Apr 03, 2003 | 11.31 | 11.33 | 11.20 | 11.23 | 270,493 | -0.08(-0.67%) |
Apr 02, 2003 | 11.31 | 11.36 | 11.27 | 11.31 | 239,921 | -0.02(-0.18%) |
Apr 01, 2003 | 11.16 | 11.33 | 11.04 | 11.33 | 262,923 | +0.17(+1.51%) |
Mar 31, 2003 | 11.11 | 11.16 | 11.06 | 11.16 | 3,206,323 | +0.03(+0.31%) |
Mar 28, 2003 | 11.28 | 11.28 | 11.09 | 11.13 | 219,830 | -0.10(-0.92%) |
Mar 27, 2003 | 11.16 | 11.25 | 11.11 | 11.23 | 235,553 | -0.12(-1.03%) |
Mar 26, 2003 | 11.33 | 11.39 | 11.27 | 11.35 | 328,435 | +0.03(+0.30%) |
Mar 25, 2003 | 11.20 | 11.33 | 11.20 | 11.31 | 222,451 | +0.10(+0.86%) |
Mar 24, 2003 | 11.27 | 11.27 | 11.08 | 11.22 | 184,890 | -0.08(-0.73%) |
Mar 21, 2003 | 11.01 | 11.30 | 10.99 | 11.30 | 380,554 | +0.29(+2.65%) |
Mar 20, 2003 | 10.82 | 11.01 | 10.73 | 11.01 | 208,475 | +0.14(+1.26%) |
Mar 19, 2003 | 10.79 | 10.87 | 10.76 | 10.87 | 172,370 | +0.07(+0.67%) |
Mar 18, 2003 | 10.75 | 10.80 | 10.70 | 10.80 | 172,952 | +0.01(+0.13%) |
Mar 17, 2003 | 10.64 | 10.78 | 10.63 | 10.78 | 227,692 | +0.14(+1.29%) |
Mar 14, 2003 | 10.82 | 10.83 | 10.65 | 10.65 | 241,959 | -0.21(-1.90%) |
Mar 13, 2003 | 10.90 | 10.91 | 10.80 | 10.85 | 144,709 | +0.00(+0.03%) |
Mar 12, 2003 | 10.75 | 11.02 | 10.75 | 10.85 | 402,974 | +0.10(+0.89%) |
Mar 11, 2003 | 10.78 | 10.81 | 10.73 | 10.75 | 186,928 | -0.05(-0.45%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.78 | 10.80 | 249,529 | -0.16(-1.50%) |
Mar 07, 2003 | 10.82 | 10.97 | 10.76 | 10.97 | 179,067 | +0.15(+1.43%) |
Mar 06, 2003 | 10.73 | 10.86 | 10.70 | 10.81 | 295,533 | +0.07(+0.64%) |
Mar 05, 2003 | 10.73 | 10.86 | 10.70 | 10.74 | 207,310 | -0.01(-0.10%) |
Mar 04, 2003 | 10.77 | 10.82 | 10.72 | 10.75 | 189,840 | +0.04(+0.35%) |
Mar 03, 2003 | 10.54 | 10.74 | 10.54 | 10.72 | 213,424 | +0.15(+1.40%) |
Feb 28, 2003 | 10.53 | 10.57 | 10.48 | 10.57 | 207,601 | +0.03(+0.29%) |
Feb 27, 2003 | 10.37 | 10.54 | 10.34 | 10.54 | 200,031 | +0.14(+1.35%) |
Feb 26, 2003 | 10.53 | 10.54 | 10.29 | 10.40 | 246,617 | -0.13(-1.24%) |
Feb 25, 2003 | 10.22 | 10.53 | 10.18 | 10.53 | 308,345 | +0.34(+3.30%) |
Feb 24, 2003 | 10.12 | 10.23 | 10.06 | 10.19 | 118,795 | +0.11(+1.06%) |
Feb 21, 2003 | 9.908 | 10.09 | 9.757 | 10.08 | 214,880 | +0.19(+1.94%) |
Feb 20, 2003 | 9.754 | 9.939 | 9.754 | 9.891 | 149,659 | +0.17(+1.77%) |
Feb 19, 2003 | 9.702 | 9.720 | 9.651 | 9.720 | 71,626 | +0.00(+0.04%) |
Feb 18, 2003 | 9.634 | 9.716 | 9.634 | 9.716 | 131,607 | +0.10(+1.00%) |
Feb 14, 2003 | 9.651 | 9.675 | 9.617 | 9.620 | 73,373 | -0.02(-0.21%) |
Feb 13, 2003 | 9.548 | 9.692 | 9.548 | 9.641 | 147,039 | +0.09(+0.97%) |
Feb 12, 2003 | 9.647 | 9.647 | 9.548 | 9.548 | 102,781 | -0.08(-0.86%) |
Feb 11, 2003 | 9.651 | 9.675 | 9.599 | 9.630 | 74,829 | -0.03(-0.28%) |
Feb 10, 2003 | 9.617 | 9.658 | 9.599 | 9.658 | 90,552 | +0.04(+0.39%) |
Feb 07, 2003 | 9.720 | 9.733 | 9.599 | 9.620 | 112,972 | -0.12(-1.20%) |
Feb 06, 2003 | 9.809 | 9.829 | 9.737 | 9.737 | 94,046 | -0.08(-0.80%) |
Feb 05, 2003 | 9.833 | 9.840 | 9.788 | 9.816 | 114,719 | -0.02(-0.24%) |
Feb 04, 2003 | 9.805 | 9.874 | 9.771 | 9.840 | 169,749 | +0.05(+0.49%) |