Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.45 | 11.55 | 11.35 | 11.35 | 25,791 | -0.18(-1.57%) |
Apr 29, 2003 | 11.51 | 11.60 | 11.42 | 11.54 | 52,864 | -0.02(-0.22%) |
Apr 28, 2003 | 11.37 | 11.60 | 11.30 | 11.56 | 58,311 | +0.19(+1.70%) |
Apr 25, 2003 | 11.38 | 11.47 | 11.32 | 11.37 | 41,170 | -0.11(-0.92%) |
Apr 24, 2003 | 11.36 | 11.48 | 11.33 | 11.47 | 27,393 | -0.01(-0.05%) |
Apr 23, 2003 | 11.42 | 11.49 | 11.08 | 11.48 | 51,102 | +0.06(+0.49%) |
Apr 22, 2003 | 11.32 | 11.50 | 11.27 | 11.42 | 48,058 | +0.04(+0.33%) |
Apr 21, 2003 | 11.36 | 11.39 | 11.21 | 11.39 | 74,491 | -0.02(-0.16%) |
Apr 17, 2003 | 11.45 | 11.55 | 11.32 | 11.40 | 44,053 | +0.12(+1.05%) |
Apr 16, 2003 | 11.42 | 11.52 | 11.29 | 11.29 | 78,175 | -0.20(-1.74%) |
Apr 15, 2003 | 11.33 | 11.55 | 11.21 | 11.49 | 79,297 | +0.09(+0.82%) |
Apr 14, 2003 | 11.14 | 11.40 | 11.08 | 11.39 | 40,849 | +0.24(+2.13%) |
Apr 11, 2003 | 11.31 | 11.33 | 11.14 | 11.16 | 40,369 | -0.17(-1.49%) |
Apr 10, 2003 | 11.14 | 11.35 | 11.14 | 11.32 | 24,670 | +0.07(+0.67%) |
Apr 09, 2003 | 11.35 | 11.42 | 11.11 | 11.25 | 47,097 | -0.07(-0.66%) |
Apr 08, 2003 | 11.28 | 11.37 | 11.27 | 11.32 | 36,204 | -0.02(-0.22%) |
Apr 07, 2003 | 11.35 | 11.44 | 11.16 | 11.35 | 46,136 | +0.05(+0.44%) |
Apr 04, 2003 | 11.19 | 11.35 | 11.19 | 11.30 | 28,354 | +0.01(+0.11%) |
Apr 03, 2003 | 11.31 | 11.36 | 11.16 | 11.29 | 55,588 | -0.02(-0.22%) |
Apr 02, 2003 | 11.02 | 11.36 | 10.92 | 11.31 | 83,141 | +0.20(+1.80%) |
Apr 01, 2003 | 10.89 | 11.12 | 10.84 | 11.11 | 55,588 | +0.23(+2.12%) |
Mar 31, 2003 | 11.13 | 11.30 | 10.87 | 10.88 | 64,272 | -0.27(-2.41%) |
Mar 28, 2003 | 11.14 | 11.28 | 11.06 | 11.15 | 38,927 | +0.00(+0.00%) |
Mar 27, 2003 | 11.14 | 11.22 | 10.96 | 11.15 | 49,596 | +0.01(+0.06%) |
Mar 26, 2003 | 11.21 | 11.34 | 11.06 | 11.14 | 42,932 | -0.14(-1.27%) |
Mar 25, 2003 | 11.25 | 11.39 | 11.14 | 11.29 | 43,424 | +0.05(+0.44%) |
Mar 24, 2003 | 11.39 | 11.39 | 11.21 | 11.24 | 49,383 | -0.28(-2.44%) |
Mar 21, 2003 | 11.54 | 11.61 | 11.17 | 11.52 | 130,140 | +0.09(+0.82%) |
Mar 20, 2003 | 11.26 | 11.42 | 11.15 | 11.42 | 4,821,900 | +0.01(+0.05%) |
Mar 19, 2003 | 11.13 | 11.42 | 11.11 | 11.42 | 86,025 | +0.18(+1.61%) |
Mar 18, 2003 | 11.23 | 11.24 | 11.14 | 11.24 | 109,727 | +0.09(+0.78%) |
Mar 17, 2003 | 11.13 | 11.17 | 10.99 | 11.15 | 101,724 | +0.09(+0.85%) |
Mar 14, 2003 | 11.23 | 11.23 | 11.05 | 11.06 | 45,215 | -0.18(-1.61%) |
Mar 13, 2003 | 11.04 | 11.24 | 10.97 | 11.24 | 46,777 | +0.24(+2.16%) |
Mar 12, 2003 | 10.98 | 11.02 | 10.92 | 11.00 | 296,808 | +0.04(+0.40%) |
Mar 11, 2003 | 10.89 | 10.98 | 10.89 | 10.96 | 59,272 | +0.06(+0.57%) |
Mar 10, 2003 | 10.94 | 10.97 | 10.89 | 10.89 | 210,177 | -0.04(-0.40%) |
Mar 07, 2003 | 10.94 | 11.05 | 10.94 | 10.94 | 47,257 | +0.01(+0.06%) |
Mar 06, 2003 | 10.91 | 10.97 | 10.75 | 10.93 | 88,268 | -0.09(-0.85%) |
Mar 05, 2003 | 10.97 | 11.02 | 10.90 | 11.02 | 25,150 | +0.04(+0.34%) |
Mar 04, 2003 | 11.00 | 11.00 | 10.92 | 10.99 | 21,786 | -0.03(-0.28%) |
Mar 03, 2003 | 11.05 | 11.12 | 10.89 | 11.02 | 37,325 | +0.08(+0.74%) |
Feb 28, 2003 | 11.17 | 11.21 | 10.92 | 10.94 | 49,660 | -0.14(-1.24%) |
Feb 27, 2003 | 11.03 | 11.17 | 10.91 | 11.07 | 32,679 | +0.04(+0.40%) |
Feb 26, 2003 | 10.87 | 11.11 | 10.87 | 11.03 | 21,145 | -0.06(-0.56%) |
Feb 25, 2003 | 10.86 | 11.12 | 10.86 | 11.09 | 51,262 | +0.26(+2.36%) |
Feb 24, 2003 | 11.06 | 11.18 | 10.84 | 10.84 | 49,500 | -0.35(-3.13%) |
Feb 21, 2003 | 11.09 | 11.24 | 11.03 | 11.19 | 59,753 | +0.14(+1.30%) |
Feb 20, 2003 | 11.02 | 11.16 | 11.02 | 11.04 | 55,427 | -0.10(-0.90%) |
Feb 19, 2003 | 11.14 | 11.23 | 11.04 | 11.14 | 38,927 | +0.00(+0.00%) |
Feb 18, 2003 | 10.97 | 11.24 | 10.95 | 11.14 | 29,155 | +0.16(+1.42%) |
Feb 14, 2003 | 10.87 | 10.99 | 10.87 | 10.99 | 39,888 | +0.05(+0.46%) |
Feb 13, 2003 | 10.89 | 10.98 | 10.84 | 10.94 | 55,107 | +0.12(+1.15%) |
Feb 12, 2003 | 10.83 | 10.89 | 10.81 | 10.81 | 174,133 | +0.01(+0.12%) |
Feb 11, 2003 | 10.81 | 10.97 | 10.74 | 10.80 | 115,981 | -0.09(-0.80%) |
Feb 10, 2003 | 10.77 | 10.89 | 10.77 | 10.89 | 164,361 | +0.17(+1.63%) |
Feb 07, 2003 | 10.81 | 10.88 | 10.69 | 10.71 | 94,035 | -0.17(-1.55%) |
Feb 06, 2003 | 10.89 | 10.89 | 10.80 | 10.88 | 70,326 | +0.05(+0.46%) |
Feb 05, 2003 | 10.91 | 10.93 | 10.80 | 10.83 | 76,894 | -0.08(-0.74%) |
Feb 04, 2003 | 10.77 | 10.92 | 10.77 | 10.91 | 85,704 | +0.16(+1.45%) |