Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.88 | 11.92 | 11.80 | 11.80 | 207,213 | +0.06(+0.52%) |
Apr 29, 2003 | 11.75 | 11.76 | 11.66 | 11.73 | 221,670 | -0.20(-1.70%) |
Apr 28, 2003 | 11.65 | 11.95 | 11.65 | 11.94 | 281,906 | +0.37(+3.17%) |
Apr 25, 2003 | 11.50 | 11.63 | 11.42 | 11.57 | 494,541 | -0.32(-2.67%) |
Apr 24, 2003 | 11.95 | 11.95 | 11.85 | 11.89 | 220,465 | -0.12(-0.97%) |
Apr 23, 2003 | 12.01 | 12.04 | 11.87 | 12.00 | 439,726 | -0.13(-1.09%) |
Apr 22, 2003 | 11.98 | 12.16 | 11.97 | 12.14 | 235,524 | +0.07(+0.55%) |
Apr 21, 2003 | 11.95 | 12.08 | 11.95 | 12.07 | 135,532 | +0.04(+0.35%) |
Apr 17, 2003 | 11.98 | 12.09 | 11.97 | 12.03 | 152,398 | +0.16(+1.33%) |
Apr 16, 2003 | 12.05 | 12.05 | 11.82 | 11.87 | 337,324 | -0.15(-1.22%) |
Apr 15, 2003 | 11.98 | 12.04 | 11.93 | 12.02 | 223,477 | +0.05(+0.39%) |
Apr 14, 2003 | 11.84 | 11.97 | 11.81 | 11.97 | 287,328 | +0.10(+0.84%) |
Apr 11, 2003 | 11.90 | 11.94 | 11.86 | 11.87 | 309,615 | -0.16(-1.31%) |
Apr 10, 2003 | 11.95 | 12.03 | 11.90 | 12.03 | 278,894 | -0.01(-0.12%) |
Apr 09, 2003 | 12.04 | 12.15 | 11.99 | 12.04 | 399,970 | -0.21(-1.71%) |
Apr 08, 2003 | 12.05 | 12.25 | 11.97 | 12.25 | 1,521,573 | +0.35(+2.93%) |
Apr 07, 2003 | 12.07 | 12.09 | 11.90 | 11.90 | 1,661,322 | +0.02(+0.14%) |
Apr 04, 2003 | 11.89 | 11.95 | 11.84 | 11.89 | 834,275 | +0.22(+1.91%) |
Apr 03, 2003 | 11.80 | 11.83 | 11.61 | 11.66 | 1,130,638 | +0.19(+1.68%) |
Apr 02, 2003 | 11.40 | 11.59 | 11.37 | 11.47 | 725,247 | +0.17(+1.47%) |
Apr 01, 2003 | 11.25 | 11.34 | 11.22 | 11.31 | 439,123 | +0.22(+1.99%) |
Mar 31, 2003 | 11.12 | 11.16 | 11.01 | 11.08 | 423,462 | -0.15(-1.30%) |
Mar 28, 2003 | 11.14 | 11.30 | 11.14 | 11.23 | 354,792 | +0.13(+1.20%) |
Mar 27, 2003 | 10.97 | 11.16 | 10.89 | 11.10 | 1,116,182 | -0.07(-0.67%) |
Mar 26, 2003 | 11.33 | 11.33 | 11.17 | 11.17 | 471,049 | -0.15(-1.36%) |
Mar 25, 2003 | 11.30 | 11.46 | 11.22 | 11.33 | 599,955 | +0.35(+3.14%) |
Mar 24, 2003 | 11.22 | 11.25 | 10.98 | 10.98 | 737,294 | -0.36(-3.15%) |
Mar 21, 2003 | 11.42 | 11.46 | 11.32 | 11.34 | 1,278,820 | -0.01(-0.07%) |
Mar 20, 2003 | 11.36 | 11.39 | 11.21 | 11.35 | 6,759,135 | -0.07(-0.58%) |
Mar 19, 2003 | 11.35 | 11.41 | 11.29 | 11.41 | 926,437 | +0.29(+2.58%) |
Mar 18, 2003 | 11.30 | 11.30 | 11.01 | 11.13 | 834,877 | -0.29(-2.52%) |
Mar 17, 2003 | 11.00 | 11.44 | 10.94 | 11.41 | 701,152 | +0.27(+2.38%) |
Mar 14, 2003 | 10.87 | 11.16 | 10.76 | 11.15 | 757,774 | -0.11(-0.99%) |
Mar 13, 2003 | 11.06 | 11.26 | 10.91 | 11.26 | 1,414,954 | +0.26(+2.39%) |
Mar 12, 2003 | 11.09 | 11.09 | 10.77 | 11.00 | 989,083 | -0.40(-3.50%) |
Mar 11, 2003 | 11.53 | 11.59 | 11.38 | 11.40 | 466,230 | -0.14(-1.19%) |
Mar 10, 2003 | 11.69 | 11.74 | 11.47 | 11.53 | 650,553 | -0.37(-3.14%) |
Mar 07, 2003 | 11.93 | 12.00 | 11.80 | 11.91 | 496,348 | -0.13(-1.12%) |
Mar 06, 2003 | 11.99 | 12.07 | 11.93 | 12.04 | 472,254 | -0.24(-1.92%) |
Mar 05, 2003 | 12.16 | 12.28 | 12.12 | 12.28 | 448,159 | +0.12(+1.00%) |
Mar 04, 2003 | 12.09 | 12.22 | 12.07 | 12.16 | 804,759 | +0.09(+0.72%) |
Mar 03, 2003 | 12.10 | 12.14 | 11.90 | 12.07 | 4,552,673 | -0.17(-1.36%) |
Feb 28, 2003 | 12.23 | 12.37 | 12.22 | 12.24 | 471,651 | -0.32(-2.51%) |
Feb 27, 2003 | 12.54 | 12.72 | 12.48 | 12.55 | 566,222 | +0.16(+1.33%) |
Feb 26, 2003 | 12.33 | 12.44 | 12.29 | 12.39 | 421,655 | -0.08(-0.65%) |
Feb 25, 2003 | 12.30 | 12.59 | 12.30 | 12.47 | 874,031 | -0.04(-0.36%) |
Feb 24, 2003 | 12.58 | 12.67 | 12.47 | 12.51 | 702,959 | +0.02(+0.16%) |
Feb 21, 2003 | 12.38 | 12.55 | 12.37 | 12.49 | 527,069 | +0.31(+2.52%) |
Feb 20, 2003 | 12.24 | 12.29 | 12.11 | 12.19 | 393,946 | +0.21(+1.79%) |
Feb 19, 2003 | 12.18 | 12.18 | 11.95 | 11.97 | 320,458 | -0.16(-1.30%) |
Feb 18, 2003 | 12.22 | 12.29 | 12.12 | 12.13 | 352,985 | -0.04(-0.33%) |
Feb 14, 2003 | 12.07 | 12.26 | 12.03 | 12.17 | 448,761 | +0.12(+1.03%) |
Feb 13, 2003 | 11.95 | 12.09 | 11.90 | 12.04 | 522,852 | +0.17(+1.47%) |
Feb 12, 2003 | 11.95 | 12.02 | 11.83 | 11.87 | 2,693,173 | -0.21(-1.72%) |
Feb 11, 2003 | 12.02 | 12.15 | 11.99 | 12.08 | 613,809 | +0.07(+0.62%) |
Feb 10, 2003 | 12.06 | 12.06 | 11.91 | 12.00 | 425,871 | +0.13(+1.08%) |
Feb 07, 2003 | 12.03 | 12.07 | 11.80 | 11.87 | 390,332 | -0.21(-1.77%) |
Feb 06, 2003 | 12.05 | 12.12 | 11.96 | 12.09 | 566,222 | -0.14(-1.17%) |
Feb 05, 2003 | 12.20 | 12.33 | 12.12 | 12.23 | 799,940 | -0.11(-0.89%) |
Feb 04, 2003 | 12.29 | 12.37 | 12.25 | 12.34 | 1,189,068 | -0.20(-1.59%) |