Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.68 | 10.91 | 10.57 | 10.76 | 579,795 | +0.02(+0.23%) |
Apr 29, 2003 | 10.96 | 10.96 | 10.68 | 10.73 | 259,137 | -0.07(-0.69%) |
Apr 28, 2003 | 10.82 | 10.91 | 10.65 | 10.81 | 521,296 | +0.08(+0.77%) |
Apr 25, 2003 | 10.51 | 10.76 | 10.42 | 10.72 | 515,978 | +0.24(+2.29%) |
Apr 24, 2003 | 10.99 | 11.00 | 10.37 | 10.48 | 500,265 | -0.47(-4.30%) |
Apr 23, 2003 | 10.47 | 10.96 | 10.40 | 10.95 | 893,806 | +0.45(+4.25%) |
Apr 22, 2003 | 10.35 | 10.52 | 10.14 | 10.51 | 743,931 | +0.21(+2.00%) |
Apr 21, 2003 | 10.28 | 10.34 | 10.15 | 10.30 | 428,229 | +0.02(+0.24%) |
Apr 17, 2003 | 9.945 | 10.42 | 9.904 | 10.28 | 764,237 | +0.39(+3.93%) |
Apr 16, 2003 | 9.200 | 10.26 | 9.200 | 9.887 | 1,418,244 | +0.65(+6.98%) |
Apr 15, 2003 | 8.985 | 9.250 | 8.985 | 9.242 | 287,178 | +0.07(+0.81%) |
Apr 14, 2003 | 9.002 | 9.250 | 8.778 | 9.167 | 376,377 | +0.20(+2.21%) |
Apr 11, 2003 | 9.068 | 9.118 | 8.894 | 8.969 | 157,851 | -0.04(-0.46%) |
Apr 10, 2003 | 9.068 | 9.076 | 8.828 | 9.010 | 208,494 | -0.02(-0.27%) |
Apr 09, 2003 | 9.126 | 9.308 | 8.919 | 9.035 | 447,930 | -0.13(-1.44%) |
Apr 08, 2003 | 9.084 | 9.308 | 9.010 | 9.167 | 272,190 | +0.10(+1.09%) |
Apr 07, 2003 | 9.217 | 9.391 | 9.010 | 9.069 | 609,891 | +0.02(+0.19%) |
Apr 04, 2003 | 9.242 | 9.324 | 9.010 | 9.051 | 349,786 | -0.17(-1.80%) |
Apr 03, 2003 | 9.192 | 9.275 | 9.101 | 9.217 | 294,188 | -0.03(-0.36%) |
Apr 02, 2003 | 9.051 | 9.324 | 9.027 | 9.250 | 333,470 | +0.36(+4.00%) |
Apr 01, 2003 | 8.720 | 9.060 | 8.580 | 8.894 | 440,557 | +0.13(+1.51%) |
Mar 31, 2003 | 8.745 | 8.894 | 8.580 | 8.762 | 279,670 | -0.07(-0.75%) |
Mar 28, 2003 | 9.101 | 9.109 | 8.770 | 8.828 | 404,960 | -0.22(-2.47%) |
Mar 27, 2003 | 9.101 | 9.300 | 8.952 | 9.051 | 698,275 | -0.22(-2.40%) |
Mar 26, 2003 | 9.391 | 9.391 | 9.204 | 9.274 | 549,455 | +0.01(+0.08%) |
Mar 25, 2003 | 8.853 | 9.341 | 8.762 | 9.266 | 461,635 | +0.43(+4.87%) |
Mar 24, 2003 | 9.333 | 9.349 | 8.745 | 8.836 | 416,899 | -0.55(-5.81%) |
Mar 21, 2003 | 9.291 | 9.523 | 8.770 | 9.381 | 393,395 | +0.26(+2.80%) |
Mar 20, 2003 | 9.060 | 9.283 | 8.770 | 9.126 | 257,873 | +0.12(+1.29%) |
Mar 19, 2003 | 8.894 | 9.126 | 8.853 | 9.010 | 308,002 | +0.12(+1.30%) |
Mar 18, 2003 | 8.547 | 8.894 | 8.547 | 8.894 | 613,541 | +0.26(+2.97%) |
Mar 17, 2003 | 8.621 | 8.679 | 8.398 | 8.638 | 872,229 | -0.11(-1.22%) |
Mar 14, 2003 | 8.472 | 8.811 | 8.398 | 8.744 | 993,097 | +0.43(+5.16%) |
Mar 13, 2003 | 8.580 | 8.588 | 8.191 | 8.315 | 986,993 | -0.12(-1.47%) |
Mar 12, 2003 | 8.563 | 8.629 | 8.290 | 8.439 | 1,022,146 | -0.18(-2.11%) |
Mar 11, 2003 | 8.935 | 9.068 | 8.547 | 8.621 | 757,710 | -0.28(-3.16%) |
Mar 10, 2003 | 9.242 | 9.308 | 8.894 | 8.902 | 341,809 | -0.38(-4.10%) |
Mar 07, 2003 | 9.209 | 9.308 | 9.068 | 9.283 | 483,585 | +0.06(+0.63%) |
Mar 06, 2003 | 9.308 | 9.374 | 9.151 | 9.225 | 199,671 | -0.04(-0.45%) |
Mar 05, 2003 | 9.283 | 9.399 | 9.151 | 9.266 | 357,522 | +0.04(+0.45%) |
Mar 04, 2003 | 9.415 | 9.539 | 9.200 | 9.225 | 308,088 | -0.21(-2.19%) |
Mar 03, 2003 | 9.597 | 9.721 | 9.391 | 9.432 | 444,787 | -0.08(-0.87%) |
Feb 28, 2003 | 9.647 | 9.904 | 9.457 | 9.515 | 542,568 | -0.26(-2.71%) |
Feb 27, 2003 | 9.432 | 9.812 | 9.382 | 9.779 | 307,846 | +0.36(+3.78%) |
Feb 26, 2003 | 9.912 | 9.961 | 9.391 | 9.424 | 316,669 | -0.38(-3.88%) |
Feb 25, 2003 | 9.796 | 9.904 | 9.473 | 9.804 | 332,744 | +0.02(+0.25%) |
Feb 24, 2003 | 9.978 | 10.07 | 9.738 | 9.779 | 315,219 | -0.22(-2.23%) |
Feb 21, 2003 | 10.05 | 10.11 | 9.862 | 10.00 | 388,705 | -0.05(-0.49%) |
Feb 20, 2003 | 9.928 | 10.19 | 9.887 | 10.05 | 373,839 | +0.18(+1.84%) |
Feb 19, 2003 | 10.18 | 10.18 | 9.738 | 9.870 | 347,369 | -0.30(-2.93%) |
Feb 18, 2003 | 9.490 | 10.18 | 9.490 | 10.17 | 402,122 | +0.65(+6.87%) |
Feb 14, 2003 | 9.357 | 9.680 | 9.258 | 9.515 | 496,397 | +0.23(+2.50%) |
Feb 13, 2003 | 9.837 | 9.846 | 9.159 | 9.283 | 619,560 | -0.53(-5.40%) |
Feb 12, 2003 | 9.937 | 10.14 | 9.680 | 9.812 | 346,402 | -0.16(-1.58%) |
Feb 11, 2003 | 10.08 | 10.36 | 9.928 | 9.970 | 593,211 | -0.10(-0.99%) |
Feb 10, 2003 | 9.937 | 10.07 | 9.746 | 10.07 | 601,067 | +0.14(+1.42%) |
Feb 07, 2003 | 10.09 | 10.20 | 9.912 | 9.928 | 273,399 | -0.22(-2.20%) |
Feb 06, 2003 | 9.970 | 10.24 | 9.895 | 10.15 | 361,269 | +0.17(+1.73%) |
Feb 05, 2003 | 10.30 | 10.49 | 9.953 | 9.979 | 373,839 | -0.16(-1.54%) |
Feb 04, 2003 | 10.35 | 10.35 | 9.953 | 10.14 | 406,473 | -0.23(-2.23%) |