Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.99 | 12.15 | 11.92 | 12.15 | 28,522 | +0.07(+0.59%) |
Apr 29, 2003 | 12.12 | 12.15 | 11.99 | 12.08 | 31,850 | -0.03(-0.24%) |
Apr 28, 2003 | 12.03 | 12.14 | 11.91 | 12.11 | 38,505 | +0.21(+1.73%) |
Apr 25, 2003 | 12.07 | 12.14 | 11.91 | 11.91 | 17,826 | -0.12(-0.98%) |
Apr 24, 2003 | 12.07 | 12.13 | 11.97 | 12.02 | 27,096 | +0.00(+0.00%) |
Apr 23, 2003 | 11.91 | 12.10 | 11.91 | 12.02 | 16,876 | +0.06(+0.53%) |
Apr 22, 2003 | 11.98 | 12.04 | 11.91 | 11.96 | 38,268 | +0.03(+0.28%) |
Apr 21, 2003 | 11.98 | 11.98 | 11.89 | 11.93 | 37,555 | +0.02(+0.18%) |
Apr 17, 2003 | 11.89 | 11.98 | 11.64 | 11.91 | 66,791 | +0.18(+1.51%) |
Apr 16, 2003 | 11.77 | 11.78 | 11.73 | 11.73 | 48,488 | -0.04(-0.32%) |
Apr 15, 2003 | 11.73 | 11.79 | 11.46 | 11.77 | 49,202 | +0.14(+1.19%) |
Apr 14, 2003 | 11.39 | 11.63 | 11.36 | 11.63 | 50,390 | +0.32(+2.79%) |
Apr 11, 2003 | 11.57 | 11.57 | 11.28 | 11.31 | 38,981 | -0.11(-0.92%) |
Apr 10, 2003 | 11.38 | 11.53 | 11.36 | 11.42 | 42,309 | -0.02(-0.18%) |
Apr 09, 2003 | 11.52 | 11.65 | 11.36 | 11.44 | 54,431 | -0.01(-0.11%) |
Apr 08, 2003 | 11.62 | 11.62 | 11.36 | 11.45 | 46,349 | -0.00(-0.00%) |
Apr 07, 2003 | 11.56 | 11.64 | 11.36 | 11.45 | 54,431 | +0.03(+0.26%) |
Apr 04, 2003 | 11.53 | 11.56 | 11.42 | 11.42 | 15,925 | -0.04(-0.37%) |
Apr 03, 2003 | 11.52 | 11.52 | 11.42 | 11.46 | 28,522 | +0.02(+0.19%) |
Apr 02, 2003 | 11.40 | 11.50 | 11.36 | 11.44 | 39,219 | +0.10(+0.89%) |
Apr 01, 2003 | 11.51 | 11.55 | 11.11 | 11.34 | 45,636 | +0.20(+1.81%) |
Mar 31, 2003 | 11.27 | 11.36 | 11.09 | 11.14 | 3,660,443 | -0.16(-1.38%) |
Mar 28, 2003 | 11.22 | 11.38 | 11.20 | 11.30 | 27,572 | +0.03(+0.22%) |
Mar 27, 2003 | 11.15 | 11.27 | 11.12 | 11.27 | 24,957 | +0.03(+0.30%) |
Mar 26, 2003 | 11.36 | 11.42 | 11.24 | 11.24 | 30,186 | -0.18(-1.55%) |
Mar 25, 2003 | 11.41 | 11.70 | 11.23 | 11.41 | 44,217 | -0.01(-0.07%) |
Mar 24, 2003 | 11.83 | 11.83 | 11.42 | 11.42 | 30,662 | -0.36(-3.04%) |
Mar 21, 2003 | 11.73 | 11.78 | 11.51 | 11.78 | 41,833 | +0.30(+2.64%) |
Mar 20, 2003 | 11.47 | 11.67 | 11.31 | 11.48 | 51,103 | -0.03(-0.26%) |
Mar 19, 2003 | 11.60 | 11.60 | 11.51 | 11.51 | 26,621 | -0.06(-0.51%) |
Mar 18, 2003 | 11.73 | 11.73 | 11.40 | 11.57 | 38,032 | +0.02(+0.15%) |
Mar 17, 2003 | 11.54 | 11.57 | 11.26 | 11.55 | 56,808 | +0.26(+2.27%) |
Mar 14, 2003 | 11.40 | 11.54 | 11.29 | 11.29 | 44,146 | -0.15(-1.32%) |
Mar 13, 2003 | 11.12 | 11.44 | 11.06 | 11.44 | 58,709 | +0.25(+2.22%) |
Mar 12, 2003 | 10.83 | 11.20 | 10.61 | 11.20 | 3,898,134 | +0.39(+3.59%) |
Mar 11, 2003 | 10.79 | 10.82 | 10.52 | 10.81 | 43,497 | +0.18(+1.66%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.59 | 10.63 | 87,232 | -0.19(-1.71%) |
Mar 07, 2003 | 10.94 | 11.04 | 10.73 | 10.82 | 70,356 | -0.17(-1.53%) |
Mar 06, 2003 | 11.21 | 11.21 | 10.96 | 10.98 | 65,840 | -0.10(-0.91%) |
Mar 05, 2003 | 11.34 | 11.34 | 11.06 | 11.09 | 57,996 | -0.18(-1.57%) |
Mar 04, 2003 | 11.32 | 11.36 | 11.15 | 11.26 | 40,645 | +0.04(+0.38%) |
Mar 03, 2003 | 11.25 | 11.31 | 11.09 | 11.22 | 38,268 | -0.03(-0.30%) |
Feb 28, 2003 | 11.36 | 11.36 | 11.17 | 11.25 | 46,587 | -0.06(-0.52%) |
Feb 27, 2003 | 11.14 | 11.36 | 11.14 | 11.31 | 29,236 | +0.24(+2.13%) |
Feb 26, 2003 | 11.36 | 11.36 | 11.04 | 11.08 | 21,154 | -0.22(-1.94%) |
Feb 25, 2003 | 11.22 | 11.36 | 11.05 | 11.30 | 36,842 | +0.28(+2.52%) |
Feb 24, 2003 | 11.28 | 11.36 | 11.01 | 11.02 | 27,572 | -0.34(-3.00%) |
Feb 21, 2003 | 11.02 | 11.36 | 10.97 | 11.36 | 44,685 | +0.08(+0.71%) |
Feb 20, 2003 | 11.33 | 11.35 | 11.19 | 11.28 | 17,826 | +0.01(+0.11%) |
Feb 19, 2003 | 11.35 | 11.36 | 11.10 | 11.27 | 15,449 | -0.09(-0.78%) |
Feb 18, 2003 | 11.04 | 11.36 | 11.04 | 11.35 | 30,186 | +0.14(+1.23%) |
Feb 14, 2003 | 11.25 | 11.31 | 11.09 | 11.22 | 25,432 | +0.01(+0.07%) |
Feb 13, 2003 | 11.16 | 11.36 | 10.94 | 11.21 | 37,317 | +0.27(+2.46%) |
Feb 12, 2003 | 10.98 | 11.09 | 10.94 | 10.94 | 37,079 | -0.02(-0.15%) |
Feb 11, 2003 | 11.23 | 11.23 | 10.94 | 10.96 | 49,439 | -0.17(-1.55%) |
Feb 10, 2003 | 11.04 | 11.14 | 10.98 | 11.13 | 30,186 | +0.15(+1.34%) |
Feb 07, 2003 | 11.20 | 11.36 | 10.98 | 10.98 | 44,448 | -0.08(-0.76%) |
Feb 06, 2003 | 11.17 | 11.28 | 10.98 | 11.06 | 47,300 | -0.11(-1.01%) |
Feb 05, 2003 | 11.44 | 11.44 | 11.16 | 11.18 | 18,539 | -0.22(-1.96%) |
Feb 04, 2003 | 11.36 | 11.40 | 11.09 | 11.40 | 43,735 | +0.04(+0.33%) |
Feb 03, 2003 | 11.36 | 11.53 | 11.36 | 11.36 | 14,499 | -0.02(-0.18%) |
Jan 31, 2003 | 11.31 | 11.57 | 10.94 | 11.38 | 27,572 | +0.27(+2.42%) |
Jan 30, 2003 | 11.43 | 11.63 | 11.06 | 11.12 | 35,415 | -0.31(-2.69%) |
Jan 29, 2003 | 11.78 | 11.78 | 11.41 | 11.42 | 19,728 | -0.35(-3.00%) |
Jan 28, 2003 | 10.94 | 11.78 | 10.94 | 11.78 | 77,962 | +0.73(+6.59%) |
Jan 27, 2003 | 11.10 | 11.30 | 10.94 | 11.05 | 62,275 | -0.35(-3.06%) |
Jan 24, 2003 | 11.77 | 11.77 | 11.30 | 11.40 | 67,028 | -0.28(-2.38%) |
Jan 23, 2003 | 11.78 | 11.78 | 11.49 | 11.67 | 24,482 | +0.19(+1.65%) |
Jan 22, 2003 | 11.78 | 11.78 | 11.46 | 11.49 | 50,865 | -0.02(-0.15%) |
Jan 21, 2003 | 11.99 | 12.04 | 11.48 | 11.50 | 83,667 | -0.49(-4.10%) |
Jan 17, 2003 | 12.48 | 12.48 | 11.99 | 11.99 | 38,981 | -0.27(-2.23%) |
Jan 16, 2003 | 12.60 | 12.60 | 12.20 | 12.27 | 22,580 | -0.01(-0.10%) |
Jan 15, 2003 | 12.52 | 12.58 | 12.28 | 12.28 | 67,028 | -0.21(-1.72%) |
Jan 14, 2003 | 12.16 | 12.50 | 12.16 | 12.50 | 44,448 | +0.13(+1.05%) |
Jan 13, 2003 | 12.37 | 12.41 | 12.07 | 12.36 | 35,653 | +0.14(+1.17%) |
Jan 10, 2003 | 12.05 | 12.36 | 12.05 | 12.22 | 70,356 | +0.06(+0.45%) |
Jan 09, 2003 | 12.15 | 12.30 | 12.04 | 12.17 | 56,095 | +0.12(+0.98%) |
Jan 08, 2003 | 11.99 | 12.16 | 11.83 | 12.05 | 46,112 | -0.15(-1.21%) |
Jan 07, 2003 | 11.85 | 12.24 | 11.78 | 12.20 | 95,314 | +0.25(+2.08%) |
Jan 06, 2003 | 11.78 | 11.99 | 11.57 | 11.95 | 46,349 | +0.20(+1.72%) |
Jan 03, 2003 | 11.71 | 11.78 | 11.65 | 11.75 | 27,572 | +0.03(+0.29%) |
Jan 02, 2003 | 11.38 | 11.72 | 11.22 | 11.71 | 40,882 | +0.45(+3.99%) |
Dec 31, 2002 | 11.38 | 11.50 | 11.26 | 11.26 | 155,687 | -0.12(-1.07%) |
Dec 30, 2002 | 11.77 | 11.77 | 11.37 | 11.38 | 72,733 | -0.22(-1.89%) |
Dec 27, 2002 | 11.67 | 11.79 | 11.53 | 11.60 | 49,202 | -0.18(-1.54%) |
Dec 26, 2002 | 11.78 | 11.91 | 11.78 | 11.78 | 24,244 | -0.06(-0.53%) |
Dec 24, 2002 | 11.83 | 11.97 | 11.83 | 11.85 | 15,449 | -0.40(-3.23%) |
Dec 23, 2002 | 12.20 | 12.52 | 11.80 | 12.24 | 40,882 | +0.05(+0.41%) |
Dec 20, 2002 | 12.20 | 12.52 | 11.80 | 12.19 | 103,633 | +0.19(+1.58%) |
Dec 19, 2002 | 12.05 | 12.20 | 11.78 | 12.00 | 27,572 | -0.18(-1.48%) |
Dec 18, 2002 | 12.16 | 12.20 | 11.95 | 12.18 | 82,954 | +0.03(+0.21%) |
Dec 17, 2002 | 12.14 | 12.20 | 11.74 | 12.16 | 33,514 | +0.26(+2.16%) |
Dec 16, 2002 | 11.99 | 12.12 | 11.74 | 11.90 | 51,103 | +0.04(+0.35%) |
Dec 13, 2002 | 11.99 | 12.20 | 11.86 | 11.86 | 33,039 | -0.24(-1.95%) |
Dec 12, 2002 | 11.99 | 12.20 | 11.95 | 12.10 | 34,702 | +0.21(+1.77%) |
Dec 11, 2002 | 11.86 | 11.93 | 11.78 | 11.88 | 36,129 | +0.09(+0.75%) |
Dec 10, 2002 | 11.36 | 11.84 | 11.36 | 11.80 | 96,740 | +0.44(+3.85%) |
Dec 09, 2002 | 11.36 | 11.70 | 11.36 | 11.36 | 72,258 | -0.17(-1.46%) |
Dec 06, 2002 | 11.30 | 11.57 | 11.30 | 11.53 | 34,465 | +0.16(+1.44%) |
Dec 05, 2002 | 11.34 | 11.50 | 11.34 | 11.36 | 23,531 | +0.02(+0.19%) |
Dec 04, 2002 | 11.32 | 11.46 | 11.23 | 11.34 | 33,752 | +0.03(+0.22%) |
Dec 03, 2002 | 11.42 | 11.42 | 11.28 | 11.32 | 41,595 | -0.04(-0.33%) |
Dec 02, 2002 | 11.36 | 11.40 | 11.32 | 11.36 | 24,244 | +0.03(+0.30%) |
Nov 29, 2002 | 11.36 | 11.46 | 11.32 | 11.32 | 23,293 | -0.27(-2.32%) |
Nov 27, 2002 | 11.26 | 11.65 | 11.26 | 11.59 | 35,653 | +0.04(+0.33%) |
Nov 26, 2002 | 11.53 | 11.56 | 11.21 | 11.55 | 30,186 | +0.02(+0.22%) |
Nov 25, 2002 | 11.48 | 11.56 | 11.25 | 11.53 | 30,662 | +0.02(+0.18%) |
Nov 22, 2002 | 11.53 | 11.65 | 11.40 | 11.51 | 18,777 | +0.06(+0.55%) |
Nov 21, 2002 | 11.40 | 11.66 | 11.40 | 11.44 | 31,612 | -0.01(-0.11%) |
Nov 20, 2002 | 11.07 | 11.46 | 11.07 | 11.46 | 30,662 | +0.37(+3.30%) |
Nov 19, 2002 | 11.12 | 11.37 | 11.05 | 11.09 | 30,662 | +0.03(+0.23%) |
Nov 18, 2002 | 11.28 | 11.46 | 11.06 | 11.06 | 41,595 | -0.21(-1.90%) |
Nov 15, 2002 | 11.35 | 11.39 | 11.26 | 11.28 | 15,449 | -0.08(-0.67%) |
Nov 14, 2002 | 11.36 | 11.36 | 11.25 | 11.36 | 41,833 | +0.04(+0.33%) |
Nov 13, 2002 | 11.19 | 11.36 | 11.19 | 11.32 | 31,375 | -0.01(-0.07%) |
Nov 12, 2002 | 11.36 | 11.36 | 11.21 | 11.33 | 20,203 | -0.03(-0.30%) |
Nov 11, 2002 | 11.53 | 11.59 | 11.36 | 11.36 | 34,940 | -0.17(-1.46%) |
Nov 08, 2002 | 11.78 | 11.97 | 11.53 | 11.53 | 24,957 | -0.25(-2.14%) |
Nov 07, 2002 | 11.98 | 12.07 | 11.78 | 11.78 | 34,227 | -0.16(-1.30%) |
Nov 06, 2002 | 11.69 | 12.10 | 11.66 | 11.94 | 47,300 | +0.15(+1.25%) |
Nov 05, 2002 | 11.66 | 11.80 | 11.62 | 11.79 | 41,358 | +0.13(+1.08%) |
Nov 04, 2002 | 11.42 | 11.67 | 11.42 | 11.66 | 40,882 | +0.09(+0.76%) |
Nov 01, 2002 | 11.25 | 11.57 | 11.15 | 11.57 | 83,904 | +0.24(+2.08%) |
Oct 31, 2002 | 11.25 | 11.46 | 11.20 | 11.34 | 60,611 | +0.11(+0.97%) |
Oct 30, 2002 | 11.13 | 11.25 | 11.08 | 11.23 | 35,653 | +0.06(+0.54%) |
Oct 29, 2002 | 10.98 | 11.17 | 10.73 | 11.17 | 51,341 | +0.23(+2.11%) |
Oct 28, 2002 | 11.00 | 11.01 | 10.73 | 10.94 | 36,129 | +0.00(+0.00%) |
Oct 25, 2002 | 10.80 | 10.97 | 10.79 | 10.94 | 41,120 | +0.07(+0.62%) |
Oct 24, 2002 | 10.83 | 11.07 | 10.81 | 10.87 | 44,854 | -0.08(-0.77%) |
Oct 23, 2002 | 10.77 | 11.14 | 10.73 | 10.96 | 43,972 | +0.04(+0.35%) |
Oct 22, 2002 | 10.94 | 10.97 | 10.73 | 10.92 | 63,225 | -0.04(-0.38%) |
Oct 21, 2002 | 10.88 | 11.04 | 10.88 | 10.96 | 39,932 | -0.02(-0.19%) |
Oct 18, 2002 | 10.98 | 11.03 | 10.87 | 10.98 | 13,548 | +0.00(+0.00%) |
Oct 17, 2002 | 10.75 | 11.00 | 10.75 | 10.98 | 49,202 | +0.25(+2.35%) |
Oct 16, 2002 | 10.84 | 10.89 | 10.72 | 10.73 | 39,694 | -0.21(-1.92%) |
Oct 15, 2002 | 10.90 | 11.04 | 10.86 | 10.94 | 36,129 | +0.00(+0.00%) |
Oct 14, 2002 | 11.01 | 11.01 | 10.88 | 10.94 | 31,612 | -0.06(-0.57%) |
Oct 11, 2002 | 10.77 | 11.06 | 10.67 | 11.00 | 34,465 | +0.04(+0.35%) |
Oct 10, 2002 | 10.81 | 10.96 | 10.65 | 10.96 | 62,988 | +0.15(+1.36%) |
Oct 09, 2002 | 11.35 | 11.35 | 10.82 | 10.82 | 74,825 | -0.56(-4.91%) |
Oct 08, 2002 | 11.36 | 11.47 | 11.17 | 11.38 | 77,962 | +0.31(+2.77%) |
Oct 07, 2002 | 11.17 | 11.30 | 11.07 | 11.07 | 24,482 | -0.10(-0.91%) |
Oct 04, 2002 | 11.26 | 11.36 | 11.15 | 11.17 | 32,325 | -0.22(-1.95%) |
Oct 03, 2002 | 11.26 | 11.57 | 11.26 | 11.39 | 73,921 | +0.14(+1.23%) |
Oct 02, 2002 | 11.01 | 11.36 | 11.01 | 11.25 | 47,538 | +0.27(+2.45%) |
Oct 01, 2002 | 10.82 | 11.15 | 10.71 | 10.98 | 55,382 | +0.19(+1.75%) |
Sep 30, 2002 | 11.36 | 11.36 | 10.80 | 10.80 | 48,488 | -0.64(-5.56%) |
Sep 27, 2002 | 11.40 | 11.47 | 11.26 | 11.43 | 41,120 | -0.03(-0.29%) |
Sep 26, 2002 | 11.02 | 11.46 | 11.01 | 11.46 | 50,865 | +0.19(+1.72%) |
Sep 25, 2002 | 10.78 | 11.27 | 10.78 | 11.27 | 48,013 | +0.33(+3.03%) |
Sep 24, 2002 | 10.75 | 11.14 | 10.63 | 10.94 | 76,774 | +0.10(+0.90%) |
Sep 23, 2002 | 10.62 | 11.05 | 10.56 | 10.84 | 29,236 | +0.22(+2.10%) |
Sep 20, 2002 | 11.10 | 11.10 | 10.36 | 10.62 | 176,984 | +0.10(+0.91%) |
Sep 19, 2002 | 11.00 | 11.11 | 10.34 | 10.52 | 77,748 | -0.63(-5.61%) |
Sep 18, 2002 | 10.99 | 11.19 | 10.98 | 11.15 | 36,129 | +0.14(+1.30%) |
Sep 17, 2002 | 11.28 | 11.28 | 11.00 | 11.01 | 33,989 | +0.01(+0.11%) |
Sep 16, 2002 | 11.32 | 11.32 | 10.98 | 10.99 | 25,150 | -0.26(-2.32%) |
Sep 13, 2002 | 10.98 | 11.26 | 10.98 | 11.25 | 32,043 | +0.23(+2.10%) |
Sep 12, 2002 | 11.15 | 11.15 | 10.98 | 11.02 | 32,088 | -0.13(-1.13%) |
Sep 11, 2002 | 11.36 | 11.36 | 11.07 | 11.15 | 18,777 | -0.18(-1.56%) |
Sep 10, 2002 | 11.19 | 11.36 | 10.94 | 11.33 | 33,367 | +0.15(+1.32%) |
Sep 09, 2002 | 11.15 | 11.43 | 11.12 | 11.18 | 21,154 | -0.18(-1.59%) |
Sep 06, 2002 | 10.98 | 11.42 | 10.98 | 11.36 | 32,801 | +0.29(+2.66%) |
Sep 05, 2002 | 11.09 | 11.46 | 10.96 | 11.06 | 27,874 | -0.40(-3.52%) |
Sep 04, 2002 | 10.94 | 11.53 | 10.94 | 11.47 | 36,842 | +0.49(+4.45%) |
Sep 03, 2002 | 11.37 | 11.37 | 10.98 | 10.98 | 8,271,651 | -0.44(-3.87%) |
Aug 30, 2002 | 11.65 | 11.89 | 11.32 | 11.42 | 49,946 | -0.22(-1.91%) |
Aug 29, 2002 | 11.47 | 11.65 | 11.36 | 11.65 | 30,186 | +0.28(+2.44%) |
Aug 28, 2002 | 11.89 | 11.99 | 11.36 | 11.37 | 31,691 | -0.21(-1.78%) |
Aug 27, 2002 | 12.51 | 12.54 | 11.57 | 11.57 | 102,378 | -0.98(-7.81%) |
Aug 26, 2002 | 11.92 | 12.68 | 11.83 | 12.55 | 78,307 | +0.76(+6.46%) |
Aug 23, 2002 | 11.80 | 11.93 | 11.72 | 11.79 | 93,412 | +0.02(+0.14%) |
Aug 22, 2002 | 11.42 | 11.78 | 11.36 | 11.78 | 85,402 | +0.30(+2.60%) |
Aug 21, 2002 | 11.11 | 11.49 | 11.02 | 11.48 | 79,044 | +0.43(+3.92%) |
Aug 20, 2002 | 11.21 | 11.31 | 11.02 | 11.04 | 151,646 | +0.02(+0.19%) |
Aug 16, 2002 | 11.03 | 11.24 | 11.01 | 11.02 | 105,534 | -0.00(-0.04%) |
Aug 15, 2002 | 11.06 | 11.23 | 11.00 | 11.03 | 104,108 | -0.21(-1.84%) |
Aug 14, 2002 | 10.96 | 11.25 | 10.96 | 11.23 | 38,743 | +0.19(+1.72%) |
Aug 13, 2002 | 11.22 | 11.42 | 11.04 | 11.04 | 40,291 | -0.34(-2.99%) |