Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.65 | 12.02 | 11.65 | 11.78 | 15,078 | -0.01(-0.07%) |
Apr 29, 2003 | 12.02 | 12.04 | 11.79 | 11.79 | 6,396 | -0.20(-1.68%) |
Apr 28, 2003 | 11.84 | 12.03 | 11.81 | 11.99 | 7,996 | +0.24(+2.05%) |
Apr 25, 2003 | 11.88 | 11.90 | 11.75 | 11.75 | 5,711 | -0.05(-0.41%) |
Apr 24, 2003 | 11.73 | 11.93 | 11.63 | 11.80 | 10,737 | -0.24(-1.96%) |
Apr 23, 2003 | 12.04 | 12.15 | 12.03 | 12.04 | 7,767 | -0.11(-0.90%) |
Apr 22, 2003 | 11.78 | 12.20 | 11.78 | 12.15 | 10,509 | +0.11(+0.95%) |
Apr 21, 2003 | 11.88 | 12.03 | 11.88 | 12.03 | 1,599 | +0.21(+1.78%) |
Apr 17, 2003 | 11.82 | 12.06 | 11.65 | 11.82 | 12,108 | -0.04(-0.33%) |
Apr 16, 2003 | 11.66 | 11.94 | 11.66 | 11.86 | 17,819 | +0.34(+2.92%) |
Apr 15, 2003 | 11.68 | 11.98 | 11.52 | 11.52 | 25,130 | -0.16(-1.35%) |
Apr 14, 2003 | 11.44 | 11.80 | 11.44 | 11.68 | 21,475 | +0.26(+2.26%) |
Apr 11, 2003 | 11.61 | 11.61 | 11.42 | 11.42 | 9,823 | -0.26(-2.25%) |
Apr 10, 2003 | 11.56 | 11.75 | 11.56 | 11.69 | 13,479 | +0.13(+1.14%) |
Apr 09, 2003 | 11.51 | 11.65 | 11.18 | 11.56 | 21,932 | -0.01(-0.08%) |
Apr 08, 2003 | 11.23 | 11.56 | 11.23 | 11.56 | 5,026 | -0.01(-0.08%) |
Apr 07, 2003 | 11.35 | 11.58 | 11.35 | 11.57 | 10,052 | +0.29(+2.56%) |
Apr 04, 2003 | 11.51 | 11.51 | 11.28 | 11.28 | 9,595 | +0.06(+0.55%) |
Apr 03, 2003 | 11.56 | 11.56 | 11.22 | 11.22 | 9,595 | -0.35(-2.99%) |
Apr 02, 2003 | 11.26 | 11.57 | 11.18 | 11.57 | 13,250 | +0.30(+2.68%) |
Apr 01, 2003 | 11.16 | 11.27 | 11.05 | 11.27 | 38,609 | +0.21(+1.94%) |
Mar 31, 2003 | 11.12 | 11.16 | 11.00 | 11.05 | 29,928 | -0.09(-0.79%) |
Mar 28, 2003 | 11.13 | 11.21 | 11.13 | 11.14 | 8,453 | -0.07(-0.62%) |
Mar 27, 2003 | 11.12 | 11.21 | 11.12 | 11.21 | 25,130 | +0.09(+0.78%) |
Mar 26, 2003 | 11.25 | 11.38 | 11.12 | 11.12 | 6,008,521 | -0.13(-1.12%) |
Mar 25, 2003 | 11.30 | 11.30 | 11.14 | 11.25 | 9,595 | -0.05(-0.46%) |
Mar 24, 2003 | 11.35 | 11.35 | 11.17 | 11.30 | 5,026 | -0.07(-0.65%) |
Mar 21, 2003 | 11.47 | 11.47 | 10.94 | 11.38 | 48,276 | +0.13(+1.13%) |
Mar 20, 2003 | 11.16 | 11.38 | 10.94 | 11.25 | 27,186 | -0.07(-0.66%) |
Mar 19, 2003 | 11.23 | 11.33 | 11.12 | 11.32 | 10,052 | +0.04(+0.31%) |
Mar 18, 2003 | 11.33 | 11.38 | 11.24 | 11.29 | 8,224 | -0.09(-0.81%) |
Mar 17, 2003 | 11.40 | 11.58 | 11.06 | 11.38 | 47,291 | +0.02(+0.19%) |
Mar 14, 2003 | 11.38 | 11.38 | 11.29 | 11.36 | 8,681 | -0.16(-1.37%) |
Mar 13, 2003 | 11.31 | 11.52 | 11.25 | 11.52 | 20,789 | +0.25(+2.17%) |
Mar 12, 2003 | 11.12 | 11.27 | 11.12 | 11.27 | 525,460 | +0.00(+0.00%) |
Mar 11, 2003 | 11.04 | 11.29 | 11.00 | 11.27 | 21,475 | +0.19(+1.74%) |
Mar 10, 2003 | 11.22 | 11.22 | 11.05 | 11.08 | 18,733 | -0.11(-0.98%) |
Mar 07, 2003 | 11.10 | 11.26 | 11.10 | 11.19 | 6,625 | +0.05(+0.47%) |
Mar 06, 2003 | 11.28 | 11.38 | 11.13 | 11.14 | 6,625 | -0.20(-1.78%) |
Mar 05, 2003 | 11.05 | 11.34 | 11.05 | 11.34 | 10,966 | +0.00(+0.00%) |
Mar 04, 2003 | 11.16 | 11.38 | 11.07 | 11.34 | 13,936 | +0.19(+1.69%) |
Mar 03, 2003 | 11.14 | 11.17 | 11.01 | 11.15 | 22,617 | +0.08(+0.75%) |
Feb 28, 2003 | 11.38 | 11.38 | 11.07 | 11.07 | 13,936 | -0.35(-3.10%) |
Feb 27, 2003 | 11.26 | 11.42 | 11.26 | 11.42 | 9,823 | +0.21(+1.87%) |
Feb 26, 2003 | 11.27 | 11.36 | 11.14 | 11.21 | 11,194 | -0.00(-0.04%) |
Feb 25, 2003 | 11.11 | 11.22 | 11.06 | 11.21 | 15,078 | +0.10(+0.91%) |
Feb 24, 2003 | 11.09 | 11.17 | 10.99 | 11.11 | 27,643 | -0.14(-1.28%) |
Feb 21, 2003 | 11.14 | 11.27 | 11.14 | 11.26 | 10,280 | +0.18(+1.66%) |
Feb 20, 2003 | 11.14 | 11.16 | 11.06 | 11.07 | 22,846 | +0.04(+0.32%) |
Feb 19, 2003 | 11.25 | 11.27 | 10.99 | 11.04 | 38,838 | -0.32(-2.85%) |
Feb 18, 2003 | 11.18 | 11.38 | 11.18 | 11.36 | 9,366 | +0.04(+0.39%) |
Feb 14, 2003 | 11.16 | 11.39 | 11.16 | 11.32 | 21,703 | +0.05(+0.47%) |
Feb 13, 2003 | 11.06 | 11.27 | 11.06 | 11.27 | 32,898 | +0.21(+1.90%) |
Feb 12, 2003 | 11.10 | 11.12 | 10.99 | 11.06 | 36,096 | -0.21(-1.86%) |
Feb 11, 2003 | 11.05 | 11.27 | 11.02 | 11.27 | 23,531 | +0.04(+0.35%) |
Feb 10, 2003 | 11.09 | 11.25 | 11.07 | 11.23 | 34,726 | +0.21(+1.95%) |
Feb 07, 2003 | 11.00 | 11.07 | 10.94 | 11.01 | 24,445 | +0.03(+0.24%) |
Feb 06, 2003 | 11.03 | 11.13 | 10.99 | 10.99 | 17,819 | -0.07(-0.59%) |
Feb 05, 2003 | 11.12 | 11.20 | 11.05 | 11.05 | 18,962 | -0.07(-0.59%) |
Feb 04, 2003 | 11.10 | 11.21 | 11.03 | 11.12 | 15,535 | +0.04(+0.40%) |