Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.95 | 11.98 | 11.84 | 11.88 | 611,706 | -0.02(-0.15%) |
Apr 29, 2003 | 12.01 | 12.03 | 11.83 | 11.90 | 1,815,435 | +0.02(+0.15%) |
Apr 28, 2003 | 11.77 | 11.95 | 11.77 | 11.88 | 748,482 | +0.16(+1.37%) |
Apr 25, 2003 | 11.82 | 11.88 | 11.67 | 11.72 | 509,587 | -0.03(-0.25%) |
Apr 24, 2003 | 11.71 | 11.89 | 11.69 | 11.75 | 1,053,157 | +0.11(+0.92%) |
Apr 23, 2003 | 11.68 | 11.68 | 11.46 | 11.64 | 831,759 | +0.00(+0.00%) |
Apr 22, 2003 | 11.44 | 11.66 | 11.37 | 11.64 | 623,651 | +0.16(+1.40%) |
Apr 21, 2003 | 11.50 | 11.53 | 11.42 | 11.48 | 502,689 | +0.11(+0.94%) |
Apr 17, 2003 | 11.41 | 11.44 | 11.31 | 11.38 | 400,065 | +0.02(+0.21%) |
Apr 16, 2003 | 11.44 | 11.45 | 11.29 | 11.35 | 501,680 | -0.01(-0.10%) |
Apr 15, 2003 | 11.25 | 11.86 | 11.19 | 11.37 | 575,030 | +0.14(+1.27%) |
Apr 14, 2003 | 11.18 | 11.23 | 11.09 | 11.22 | 692,964 | +0.14(+1.29%) |
Apr 11, 2003 | 11.21 | 11.22 | 11.02 | 11.08 | 408,645 | -0.04(-0.32%) |
Apr 10, 2003 | 11.12 | 11.12 | 11.00 | 11.12 | 323,349 | +0.10(+0.86%) |
Apr 09, 2003 | 11.16 | 11.19 | 10.97 | 11.02 | 665,037 | -0.02(-0.22%) |
Apr 08, 2003 | 11.15 | 11.20 | 11.03 | 11.04 | 518,167 | -0.07(-0.64%) |
Apr 07, 2003 | 11.35 | 11.38 | 11.07 | 11.12 | 528,934 | +0.00(+0.00%) |
Apr 04, 2003 | 11.06 | 11.15 | 10.98 | 11.12 | 409,823 | +0.14(+1.25%) |
Apr 03, 2003 | 11.12 | 11.12 | 10.94 | 10.98 | 713,825 | -0.04(-0.38%) |
Apr 02, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 1,081,926 | +0.01(+0.05%) |
Apr 01, 2003 | 11.00 | 11.04 | 10.88 | 11.01 | 834,787 | +0.08(+0.71%) |
Mar 31, 2003 | 11.00 | 11.08 | 10.86 | 10.94 | 519,176 | -0.05(-0.49%) |
Mar 28, 2003 | 11.03 | 11.05 | 10.94 | 10.99 | 495,455 | +0.02(+0.16%) |
Mar 27, 2003 | 10.87 | 11.06 | 10.82 | 10.97 | 986,872 | +0.05(+0.49%) |
Mar 26, 2003 | 11.13 | 11.14 | 10.89 | 10.92 | 686,066 | -0.10(-0.86%) |
Mar 25, 2003 | 10.92 | 11.11 | 10.88 | 11.01 | 536,504 | +0.15(+1.37%) |
Mar 24, 2003 | 11.03 | 11.06 | 10.83 | 10.87 | 483,510 | -0.27(-2.45%) |
Mar 21, 2003 | 11.06 | 11.14 | 10.99 | 11.14 | 1,017,155 | +0.07(+0.59%) |
Mar 20, 2003 | 11.06 | 11.12 | 10.95 | 11.07 | 898,885 | +0.12(+1.14%) |
Mar 19, 2003 | 11.09 | 11.10 | 10.93 | 10.95 | 528,093 | -0.06(-0.54%) |
Mar 18, 2003 | 10.91 | 11.02 | 10.85 | 11.01 | 878,697 | +0.12(+1.15%) |
Mar 17, 2003 | 10.70 | 10.89 | 10.63 | 10.88 | 774,390 | +0.24(+2.23%) |
Mar 14, 2003 | 10.66 | 10.72 | 10.59 | 10.65 | 710,965 | +0.04(+0.39%) |
Mar 13, 2003 | 10.58 | 10.66 | 10.46 | 10.60 | 722,069 | +0.18(+1.77%) |
Mar 12, 2003 | 10.44 | 10.52 | 10.34 | 10.42 | 459,789 | +0.02(+0.17%) |
Mar 11, 2003 | 10.49 | 10.57 | 10.38 | 10.40 | 1,458,606 | -0.02(-0.17%) |
Mar 10, 2003 | 10.66 | 10.66 | 10.41 | 10.42 | 1,665,032 | -0.25(-2.34%) |
Mar 07, 2003 | 10.65 | 10.73 | 10.55 | 10.67 | 708,946 | +0.04(+0.33%) |
Mar 06, 2003 | 10.67 | 10.69 | 10.53 | 10.63 | 732,836 | +0.00(+0.00%) |
Mar 05, 2003 | 10.57 | 10.64 | 10.48 | 10.63 | 402,925 | +0.11(+1.02%) |
Mar 04, 2003 | 10.56 | 10.66 | 10.49 | 10.53 | 525,906 | -0.07(-0.62%) |
Mar 03, 2003 | 10.64 | 10.75 | 10.58 | 10.59 | 359,520 | +0.07(+0.68%) |
Feb 28, 2003 | 10.53 | 10.66 | 10.52 | 10.52 | 1,661,331 | -0.01(-0.11%) |
Feb 27, 2003 | 10.58 | 10.66 | 10.49 | 10.53 | 1,070,990 | +0.02(+0.17%) |
Feb 26, 2003 | 10.70 | 10.70 | 10.47 | 10.52 | 1,270,182 | -0.18(-1.72%) |
Feb 25, 2003 | 10.68 | 10.76 | 10.53 | 10.70 | 1,107,329 | +0.07(+0.67%) |
Feb 24, 2003 | 10.76 | 10.76 | 10.58 | 10.63 | 1,449,185 | -0.07(-0.67%) |
Feb 21, 2003 | 10.69 | 10.80 | 10.56 | 10.70 | 532,971 | +0.14(+1.30%) |
Feb 20, 2003 | 10.63 | 10.70 | 10.54 | 10.56 | 670,589 | -0.01(-0.06%) |
Feb 19, 2003 | 10.58 | 10.66 | 10.48 | 10.57 | 1,261,602 | +0.01(+0.06%) |
Feb 18, 2003 | 10.52 | 10.64 | 10.47 | 10.56 | 1,070,990 | +0.11(+1.08%) |
Feb 14, 2003 | 10.40 | 10.45 | 10.28 | 10.45 | 695,151 | +0.17(+1.68%) |
Feb 13, 2003 | 10.12 | 10.43 | 9.932 | 10.28 | 846,564 | +0.14(+1.41%) |
Feb 12, 2003 | 10.52 | 10.55 | 10.10 | 10.13 | 1,194,308 | -0.36(-3.45%) |
Feb 11, 2003 | 10.79 | 10.81 | 10.44 | 10.50 | 868,098 | -0.18(-1.67%) |
Feb 10, 2003 | 10.69 | 10.76 | 10.58 | 10.68 | 550,973 | +0.04(+0.34%) |
Feb 07, 2003 | 10.88 | 10.88 | 10.59 | 10.64 | 1,136,771 | -0.19(-1.76%) |
Feb 06, 2003 | 10.97 | 10.97 | 10.75 | 10.83 | 457,097 | -0.10(-0.92%) |
Feb 05, 2003 | 11.11 | 11.11 | 10.85 | 10.93 | 326,378 | -0.17(-1.50%) |
Feb 04, 2003 | 11.11 | 11.12 | 11.00 | 11.10 | 288,861 | -0.05(-0.48%) |