Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.49 | 11.49 | 11.40 | 11.42 | 7,585 | -0.06(-0.53%) |
Apr 29, 2003 | 11.53 | 11.53 | 11.48 | 11.48 | 4,695 | -0.03(-0.29%) |
Apr 28, 2003 | 11.35 | 11.52 | 11.35 | 11.51 | 13,906 | +0.22(+1.91%) |
Apr 25, 2003 | 11.31 | 11.31 | 11.24 | 11.30 | 4,876 | -0.14(-1.21%) |
Apr 24, 2003 | 11.41 | 11.43 | 11.36 | 11.43 | 5,779 | +0.00(+0.00%) |
Apr 23, 2003 | 11.42 | 11.46 | 11.37 | 11.43 | 9,391 | -0.13(-1.15%) |
Apr 22, 2003 | 11.27 | 11.57 | 11.22 | 11.57 | 78,022 | +0.31(+2.75%) |
Apr 21, 2003 | 11.32 | 11.35 | 11.21 | 11.26 | 12,823 | -0.12(-1.07%) |
Apr 17, 2003 | 11.16 | 11.38 | 11.16 | 11.38 | 54,904 | +0.23(+2.04%) |
Apr 16, 2003 | 11.16 | 11.27 | 11.15 | 11.15 | 7,224 | +0.08(+0.70%) |
Apr 15, 2003 | 11.07 | 11.19 | 11.05 | 11.07 | 48,763 | -0.07(-0.60%) |
Apr 14, 2003 | 11.04 | 11.14 | 11.03 | 11.14 | 9,210 | +0.25(+2.29%) |
Apr 11, 2003 | 10.96 | 10.96 | 10.89 | 10.89 | 7,224 | +0.01(+0.10%) |
Apr 10, 2003 | 11.01 | 11.01 | 10.88 | 10.88 | 7,946 | -0.02(-0.15%) |
Apr 09, 2003 | 10.88 | 10.99 | 10.86 | 10.90 | 1,426,250 | +0.14(+1.34%) |
Apr 08, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 361 | +0.00(+0.00%) |
Apr 07, 2003 | 10.93 | 10.93 | 10.75 | 10.75 | 41,358 | +0.03(+0.26%) |
Apr 04, 2003 | 10.61 | 10.72 | 10.61 | 10.72 | 1,264 | +0.23(+2.22%) |
Apr 03, 2003 | 10.58 | 10.58 | 10.47 | 10.49 | 24,562 | -0.03(-0.26%) |
Apr 02, 2003 | 10.46 | 10.55 | 10.46 | 10.52 | 9,210 | +0.25(+2.48%) |
Apr 01, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 541 | +0.23(+2.32%) |
Mar 31, 2003 | 9.939 | 10.08 | 9.917 | 10.03 | 68,269 | -0.11(-1.09%) |
Mar 28, 2003 | 10.06 | 10.14 | 10.06 | 10.14 | 1,267,858 | +0.08(+0.83%) |
Mar 27, 2003 | 10.03 | 10.06 | 10.03 | 10.06 | 34,315 | -0.24(-2.31%) |
Mar 26, 2003 | 10.35 | 10.35 | 10.30 | 10.30 | 4,695 | +0.12(+1.14%) |
Mar 25, 2003 | 10.19 | 10.33 | 10.16 | 10.18 | 56,168 | +0.21(+2.11%) |
Mar 24, 2003 | 10.13 | 10.13 | 9.972 | 9.972 | 26,549 | -0.47(-4.46%) |
Mar 21, 2003 | 10.35 | 10.44 | 10.27 | 10.44 | 15,893 | +0.11(+1.07%) |
Mar 20, 2003 | 10.30 | 10.33 | 10.21 | 10.33 | 23,659 | -0.03(-0.27%) |
Mar 19, 2003 | 10.40 | 10.40 | 10.30 | 10.35 | 10,475 | +0.13(+1.30%) |
Mar 18, 2003 | 10.24 | 10.24 | 10.13 | 10.22 | 6,140 | -0.11(-1.07%) |
Mar 17, 2003 | 9.878 | 10.38 | 9.822 | 10.33 | 62,309 | +0.42(+4.25%) |
Mar 14, 2003 | 9.845 | 9.911 | 9.806 | 9.911 | 36,482 | +0.12(+1.19%) |
Mar 13, 2003 | 9.557 | 9.795 | 9.557 | 9.795 | 3,431 | +0.34(+3.57%) |
Mar 12, 2003 | 9.607 | 9.607 | 9.357 | 9.457 | 14,629 | -0.20(-2.12%) |
Mar 11, 2003 | 9.612 | 9.684 | 9.612 | 9.662 | 16,977 | +0.06(+0.58%) |
Mar 10, 2003 | 9.723 | 9.723 | 9.607 | 9.607 | 3,250 | -0.31(-3.13%) |
Mar 07, 2003 | 9.917 | 9.917 | 9.917 | 9.917 | 180 | -0.06(-0.56%) |
Mar 06, 2003 | 10.12 | 10.12 | 9.972 | 9.972 | 1,806 | -0.18(-1.80%) |
Mar 05, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 722 | +0.16(+1.61%) |
Mar 04, 2003 | 9.994 | 9.994 | 9.994 | 9.994 | 1,083 | -0.27(-2.64%) |
Mar 03, 2003 | 10.30 | 10.30 | 10.16 | 10.27 | 2,528 | +0.08(+0.82%) |
Feb 28, 2003 | 10.05 | 10.18 | 10.05 | 10.18 | 96,805 | +0.24(+2.39%) |
Feb 27, 2003 | 10.02 | 10.02 | 9.944 | 9.944 | 9,210 | +0.07(+0.67%) |
Feb 26, 2003 | 9.878 | 9.878 | 9.878 | 9.878 | 903 | -0.14(-1.38%) |
Feb 25, 2003 | 9.933 | 10.02 | 9.922 | 10.02 | 722 | -0.07(-0.66%) |
Feb 24, 2003 | 10.08 | 10.08 | 10.03 | 10.08 | 17,338 | -0.22(-2.15%) |
Feb 21, 2003 | 10.19 | 10.32 | 10.19 | 10.30 | 3,250 | +0.04(+0.38%) |
Feb 20, 2003 | 10.38 | 10.38 | 10.10 | 10.27 | 20,408 | +0.03(+0.27%) |
Feb 19, 2003 | 10.38 | 10.38 | 10.22 | 10.24 | 37,746 | -0.19(-1.86%) |
Feb 18, 2003 | 10.49 | 10.49 | 10.35 | 10.43 | 64,476 | +0.24(+2.34%) |
Feb 14, 2003 | 9.950 | 10.20 | 9.950 | 10.19 | 3,441,097 | +0.29(+2.96%) |
Feb 13, 2003 | 9.889 | 9.906 | 9.889 | 9.900 | 903 | +0.11(+1.13%) |
Feb 12, 2003 | 9.939 | 9.939 | 9.784 | 9.789 | 1,986 | -0.07(-0.73%) |
Feb 11, 2003 | 9.889 | 10.04 | 9.861 | 9.861 | 6,863 | +0.11(+1.14%) |
Feb 10, 2003 | 9.806 | 9.806 | 9.750 | 9.750 | 4,153 | -0.19(-1.89%) |
Feb 07, 2003 | 9.800 | 9.939 | 9.800 | 9.939 | 2,709 | -0.03(-0.28%) |
Feb 06, 2003 | 9.966 | 9.966 | 9.966 | 9.966 | 1,083 | -0.09(-0.88%) |
Feb 05, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 10.08 | 10.08 | 10.000 | 10.05 | 8,307 | -0.08(-0.82%) |