Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.88 | 11.92 | 11.79 | 11.79 | 207,286 | +0.06(+0.52%) |
Apr 29, 2003 | 11.75 | 11.75 | 11.65 | 11.73 | 221,748 | -0.20(-1.70%) |
Apr 28, 2003 | 11.65 | 11.95 | 11.65 | 11.93 | 282,005 | +0.37(+3.17%) |
Apr 25, 2003 | 11.49 | 11.63 | 11.41 | 11.57 | 494,715 | -0.32(-2.67%) |
Apr 24, 2003 | 11.95 | 11.95 | 11.84 | 11.88 | 220,543 | -0.12(-0.97%) |
Apr 23, 2003 | 12.00 | 12.03 | 11.87 | 12.00 | 439,881 | -0.13(-1.09%) |
Apr 22, 2003 | 11.98 | 12.16 | 11.96 | 12.13 | 235,607 | +0.07(+0.55%) |
Apr 21, 2003 | 11.95 | 12.07 | 11.95 | 12.06 | 135,579 | +0.04(+0.35%) |
Apr 17, 2003 | 11.98 | 12.08 | 11.97 | 12.02 | 152,451 | +0.16(+1.33%) |
Apr 16, 2003 | 12.05 | 12.05 | 11.81 | 11.87 | 337,443 | -0.15(-1.22%) |
Apr 15, 2003 | 11.97 | 12.04 | 11.93 | 12.01 | 223,556 | +0.05(+0.39%) |
Apr 14, 2003 | 11.83 | 11.97 | 11.81 | 11.97 | 287,429 | +0.10(+0.84%) |
Apr 11, 2003 | 11.90 | 11.94 | 11.85 | 11.87 | 309,724 | -0.16(-1.31%) |
Apr 10, 2003 | 11.95 | 12.02 | 11.90 | 12.02 | 278,993 | -0.01(-0.12%) |
Apr 09, 2003 | 12.04 | 12.15 | 11.99 | 12.04 | 400,111 | -0.21(-1.71%) |
Apr 08, 2003 | 12.05 | 12.25 | 11.96 | 12.25 | 1,522,109 | +0.35(+2.93%) |
Apr 07, 2003 | 12.06 | 12.08 | 11.90 | 11.90 | 1,661,907 | +0.02(+0.14%) |
Apr 04, 2003 | 11.89 | 11.95 | 11.83 | 11.88 | 834,568 | +0.22(+1.91%) |
Apr 03, 2003 | 11.80 | 11.83 | 11.61 | 11.66 | 1,131,036 | +0.19(+1.68%) |
Apr 02, 2003 | 11.39 | 11.58 | 11.36 | 11.47 | 725,502 | +0.17(+1.47%) |
Apr 01, 2003 | 11.24 | 11.33 | 11.22 | 11.30 | 439,278 | +0.22(+1.99%) |
Mar 31, 2003 | 11.12 | 11.16 | 11.01 | 11.08 | 423,611 | -0.15(-1.30%) |
Mar 28, 2003 | 11.14 | 11.29 | 11.13 | 11.23 | 354,917 | +0.13(+1.20%) |
Mar 27, 2003 | 10.96 | 11.16 | 10.88 | 11.09 | 1,116,574 | -0.07(-0.67%) |
Mar 26, 2003 | 11.32 | 11.32 | 11.17 | 11.17 | 471,215 | -0.15(-1.36%) |
Mar 25, 2003 | 11.29 | 11.46 | 11.22 | 11.32 | 600,166 | +0.35(+3.14%) |
Mar 24, 2003 | 11.22 | 11.25 | 10.98 | 10.98 | 737,554 | -0.36(-3.15%) |
Mar 21, 2003 | 11.42 | 11.45 | 11.32 | 11.33 | 1,279,270 | -0.01(-0.07%) |
Mar 20, 2003 | 11.35 | 11.38 | 11.20 | 11.34 | 6,761,515 | -0.07(-0.58%) |
Mar 19, 2003 | 11.35 | 11.41 | 11.28 | 11.41 | 926,763 | +0.29(+2.58%) |
Mar 18, 2003 | 11.29 | 11.29 | 11.00 | 11.12 | 835,171 | -0.29(-2.52%) |
Mar 17, 2003 | 11.00 | 11.43 | 10.94 | 11.41 | 701,399 | +0.27(+2.38%) |
Mar 14, 2003 | 10.87 | 11.16 | 10.76 | 11.14 | 758,041 | -0.11(-0.99%) |
Mar 13, 2003 | 11.05 | 11.26 | 10.90 | 11.26 | 1,415,453 | +0.26(+2.39%) |
Mar 12, 2003 | 11.09 | 11.09 | 10.76 | 10.99 | 989,431 | -0.40(-3.50%) |
Mar 11, 2003 | 11.53 | 11.59 | 11.37 | 11.39 | 466,394 | -0.14(-1.19%) |
Mar 10, 2003 | 11.69 | 11.73 | 11.47 | 11.53 | 650,783 | -0.37(-3.14%) |
Mar 07, 2003 | 11.92 | 12.00 | 11.80 | 11.90 | 496,523 | -0.13(-1.12%) |
Mar 06, 2003 | 11.99 | 12.06 | 11.93 | 12.04 | 472,420 | -0.24(-1.92%) |
Mar 05, 2003 | 12.15 | 12.27 | 12.11 | 12.27 | 448,317 | +0.12(+1.00%) |
Mar 04, 2003 | 12.09 | 12.22 | 12.06 | 12.15 | 805,042 | +0.09(+0.71%) |
Mar 03, 2003 | 12.09 | 12.13 | 11.89 | 12.06 | 4,554,276 | -0.17(-1.36%) |
Feb 28, 2003 | 12.22 | 12.37 | 12.21 | 12.23 | 471,817 | -0.32(-2.51%) |
Feb 27, 2003 | 12.54 | 12.72 | 12.48 | 12.55 | 566,422 | +0.16(+1.33%) |
Feb 26, 2003 | 12.33 | 12.44 | 12.29 | 12.38 | 421,803 | -0.08(-0.65%) |
Feb 25, 2003 | 12.30 | 12.59 | 12.30 | 12.46 | 874,339 | -0.04(-0.36%) |
Feb 24, 2003 | 12.57 | 12.66 | 12.47 | 12.51 | 703,207 | +0.02(+0.16%) |
Feb 21, 2003 | 12.37 | 12.55 | 12.37 | 12.49 | 527,254 | +0.31(+2.52%) |
Feb 20, 2003 | 12.24 | 12.29 | 12.11 | 12.18 | 394,085 | +0.21(+1.79%) |
Feb 19, 2003 | 12.17 | 12.17 | 11.95 | 11.97 | 320,570 | -0.16(-1.30%) |
Feb 18, 2003 | 12.21 | 12.29 | 12.11 | 12.12 | 353,110 | -0.04(-0.33%) |
Feb 14, 2003 | 12.07 | 12.26 | 12.02 | 12.16 | 448,919 | +0.12(+1.03%) |
Feb 13, 2003 | 11.95 | 12.08 | 11.90 | 12.04 | 523,036 | +0.17(+1.47%) |
Feb 12, 2003 | 11.95 | 12.02 | 11.82 | 11.87 | 2,694,121 | -0.21(-1.72%) |
Feb 11, 2003 | 12.02 | 12.15 | 11.98 | 12.07 | 614,025 | +0.07(+0.62%) |
Feb 10, 2003 | 12.06 | 12.06 | 11.91 | 12.00 | 426,021 | +0.13(+1.08%) |
Feb 07, 2003 | 12.02 | 12.07 | 11.79 | 11.87 | 390,469 | -0.21(-1.77%) |
Feb 06, 2003 | 12.04 | 12.12 | 11.96 | 12.08 | 566,422 | -0.14(-1.17%) |
Feb 05, 2003 | 12.19 | 12.32 | 12.11 | 12.23 | 800,222 | -0.11(-0.89%) |
Feb 04, 2003 | 12.29 | 12.36 | 12.24 | 12.34 | 1,189,486 | -0.20(-1.59%) |