Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.74 | 12.09 | 11.74 | 11.92 | 84,623 | +0.05(+0.38%) |
Apr 29, 2003 | 11.95 | 11.96 | 11.66 | 11.87 | 86,483 | +0.01(+0.05%) |
Apr 28, 2003 | 11.53 | 11.87 | 11.53 | 11.87 | 229,847 | +0.34(+2.97%) |
Apr 25, 2003 | 11.67 | 11.70 | 11.48 | 11.52 | 44,171 | -0.21(-1.76%) |
Apr 24, 2003 | 11.39 | 11.78 | 11.34 | 11.73 | 297,422 | +0.17(+1.51%) |
Apr 23, 2003 | 10.94 | 11.63 | 10.94 | 11.56 | 975,804 | +0.70(+6.42%) |
Apr 22, 2003 | 10.70 | 10.97 | 10.66 | 10.86 | 65,714 | -0.04(-0.36%) |
Apr 21, 2003 | 11.10 | 11.10 | 10.79 | 10.90 | 45,101 | -0.08(-0.76%) |
Apr 17, 2003 | 10.90 | 11.07 | 10.78 | 10.98 | 37,817 | +0.11(+1.01%) |
Apr 16, 2003 | 11.16 | 11.16 | 10.74 | 10.87 | 58,120 | -0.32(-2.88%) |
Apr 15, 2003 | 11.29 | 11.29 | 11.01 | 11.19 | 114,226 | +0.00(+0.00%) |
Apr 14, 2003 | 11.13 | 11.21 | 10.94 | 11.19 | 275,568 | +0.23(+2.06%) |
Apr 11, 2003 | 11.00 | 11.21 | 10.87 | 10.97 | 56,880 | -0.08(-0.70%) |
Apr 10, 2003 | 11.03 | 11.08 | 10.84 | 11.05 | 87,568 | +0.08(+0.71%) |
Apr 09, 2003 | 11.29 | 11.32 | 10.97 | 10.97 | 42,466 | -0.23(-2.02%) |
Apr 08, 2003 | 11.19 | 11.32 | 11.10 | 11.19 | 84,778 | -0.06(-0.57%) |
Apr 07, 2003 | 11.65 | 11.70 | 11.18 | 11.26 | 347,638 | -0.03(-0.23%) |
Apr 04, 2003 | 11.36 | 11.39 | 11.07 | 11.28 | 178,081 | -0.06(-0.51%) |
Apr 03, 2003 | 11.71 | 11.71 | 11.27 | 11.34 | 316,175 | -0.13(-1.13%) |
Apr 02, 2003 | 11.52 | 11.63 | 11.45 | 11.47 | 70,054 | +0.32(+2.83%) |
Apr 01, 2003 | 11.03 | 11.37 | 10.97 | 11.16 | 37,507 | +0.28(+2.55%) |
Mar 31, 2003 | 11.16 | 11.16 | 10.81 | 10.88 | 78,113 | -0.28(-2.54%) |
Mar 28, 2003 | 11.13 | 11.27 | 11.08 | 11.16 | 22,783 | -0.19(-1.70%) |
Mar 27, 2003 | 11.10 | 11.36 | 11.05 | 11.36 | 57,035 | +0.13(+1.15%) |
Mar 26, 2003 | 11.13 | 11.34 | 11.08 | 11.23 | 53,315 | -0.03(-0.23%) |
Mar 25, 2003 | 11.02 | 11.32 | 11.02 | 11.25 | 128,950 | +0.24(+2.17%) |
Mar 24, 2003 | 11.29 | 11.34 | 11.00 | 11.01 | 116,241 | -0.54(-4.64%) |
Mar 21, 2003 | 11.29 | 11.61 | 11.29 | 11.55 | 128,330 | +0.25(+2.23%) |
Mar 20, 2003 | 11.45 | 11.45 | 11.09 | 11.30 | 139,954 | -0.01(-0.11%) |
Mar 19, 2003 | 11.29 | 11.38 | 11.08 | 11.31 | 118,410 | +0.21(+1.86%) |
Mar 18, 2003 | 11.32 | 11.34 | 11.04 | 11.10 | 279,443 | -0.12(-1.03%) |
Mar 17, 2003 | 10.83 | 11.22 | 10.68 | 11.22 | 103,222 | +0.37(+3.39%) |
Mar 14, 2003 | 10.87 | 10.98 | 10.62 | 10.85 | 384,835 | +0.24(+2.25%) |
Mar 13, 2003 | 10.48 | 10.69 | 10.33 | 10.61 | 34,252 | +0.37(+3.59%) |
Mar 12, 2003 | 10.00 | 10.26 | 9.891 | 10.25 | 93,922 | +0.23(+2.25%) |
Mar 11, 2003 | 10.23 | 10.23 | 10.01 | 10.02 | 218,378 | -0.09(-0.89%) |
Mar 10, 2003 | 10.42 | 10.47 | 10.08 | 10.11 | 236,046 | -0.54(-5.03%) |
Mar 07, 2003 | 10.55 | 10.65 | 10.45 | 10.65 | 357,712 | +0.04(+0.36%) |
Mar 06, 2003 | 10.71 | 10.84 | 10.58 | 10.61 | 46,496 | -0.26(-2.43%) |
Mar 05, 2003 | 10.87 | 10.96 | 10.76 | 10.87 | 33,787 | +0.06(+0.60%) |
Mar 04, 2003 | 11.00 | 11.00 | 10.77 | 10.81 | 85,398 | -0.08(-0.77%) |
Mar 03, 2003 | 11.03 | 11.20 | 10.84 | 10.89 | 68,039 | -0.05(-0.41%) |
Feb 28, 2003 | 11.07 | 11.19 | 10.93 | 10.94 | 106,166 | -0.13(-1.17%) |
Feb 27, 2003 | 10.94 | 11.16 | 10.94 | 11.07 | 45,876 | +0.17(+1.54%) |
Feb 26, 2003 | 11.13 | 11.16 | 10.90 | 10.90 | 47,581 | -0.28(-2.48%) |
Feb 25, 2003 | 11.00 | 11.25 | 10.81 | 11.18 | 64,940 | +0.19(+1.76%) |
Feb 24, 2003 | 11.10 | 11.10 | 10.90 | 10.98 | 33,632 | -0.17(-1.50%) |
Feb 21, 2003 | 10.97 | 11.25 | 10.79 | 11.15 | 323,925 | +0.19(+1.77%) |
Feb 20, 2003 | 11.36 | 11.48 | 10.81 | 10.96 | 81,523 | -0.50(-4.34%) |
Feb 19, 2003 | 11.58 | 11.58 | 11.30 | 11.45 | 49,906 | -0.17(-1.50%) |
Feb 18, 2003 | 11.61 | 11.71 | 11.54 | 11.63 | 326,404 | +0.16(+1.41%) |
Feb 14, 2003 | 11.10 | 11.47 | 11.10 | 11.47 | 51,921 | +0.40(+3.61%) |
Feb 13, 2003 | 11.10 | 11.19 | 10.93 | 11.07 | 341,128 | -0.12(-1.04%) |
Feb 12, 2003 | 11.29 | 11.38 | 11.14 | 11.18 | 142,744 | -0.26(-2.26%) |
Feb 11, 2003 | 11.61 | 11.61 | 11.25 | 11.44 | 232,172 | -0.15(-1.28%) |
Feb 10, 2003 | 11.49 | 11.67 | 11.36 | 11.59 | 75,324 | +0.07(+0.62%) |
Feb 07, 2003 | 11.71 | 11.83 | 11.47 | 11.52 | 52,230 | -0.19(-1.65%) |
Feb 06, 2003 | 11.68 | 11.84 | 11.57 | 11.71 | 55,640 | -0.06(-0.49%) |
Feb 05, 2003 | 12.00 | 12.18 | 11.74 | 11.77 | 62,305 | -0.10(-0.87%) |
Feb 04, 2003 | 11.84 | 11.92 | 11.68 | 11.87 | 110,351 | +0.02(+0.16%) |