Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.35 | 12.44 | 12.19 | 12.39 | 279,500 | +0.00(+0.00%) |
Apr 29, 2003 | 12.42 | 12.57 | 12.33 | 12.39 | 214,976 | +0.03(+0.27%) |
Apr 28, 2003 | 12.25 | 12.54 | 12.25 | 12.36 | 347,970 | +0.11(+0.86%) |
Apr 25, 2003 | 12.10 | 12.25 | 12.02 | 12.25 | 546,247 | +0.15(+1.25%) |
Apr 24, 2003 | 12.17 | 12.24 | 12.05 | 12.10 | 205,715 | -0.15(-1.24%) |
Apr 23, 2003 | 12.21 | 12.34 | 12.05 | 12.25 | 680,608 | +0.07(+0.60%) |
Apr 22, 2003 | 12.05 | 12.19 | 12.03 | 12.18 | 329,448 | +0.13(+1.04%) |
Apr 21, 2003 | 12.25 | 12.28 | 12.04 | 12.05 | 437,696 | +0.07(+0.55%) |
Apr 17, 2003 | 12.02 | 12.12 | 11.90 | 11.99 | 231,525 | +0.09(+0.72%) |
Apr 16, 2003 | 12.07 | 12.12 | 11.86 | 11.90 | 294,378 | -0.16(-1.36%) |
Apr 15, 2003 | 12.25 | 12.25 | 11.98 | 12.07 | 424,639 | -0.21(-1.72%) |
Apr 14, 2003 | 11.85 | 12.28 | 11.85 | 12.28 | 340,835 | +0.43(+3.61%) |
Apr 11, 2003 | 11.89 | 12.05 | 11.65 | 11.85 | 230,614 | +0.03(+0.28%) |
Apr 10, 2003 | 11.69 | 11.82 | 11.67 | 11.82 | 215,887 | +0.13(+1.07%) |
Apr 09, 2003 | 11.86 | 12.01 | 11.69 | 11.69 | 268,417 | -0.17(-1.44%) |
Apr 08, 2003 | 11.92 | 11.93 | 11.70 | 11.86 | 310,926 | -0.10(-0.83%) |
Apr 07, 2003 | 12.02 | 12.19 | 11.92 | 11.96 | 286,787 | +0.02(+0.17%) |
Apr 04, 2003 | 11.99 | 12.03 | 11.77 | 11.94 | 172,163 | -0.05(-0.38%) |
Apr 03, 2003 | 12.18 | 12.19 | 11.89 | 11.99 | 227,881 | -0.15(-1.25%) |
Apr 02, 2003 | 11.84 | 12.18 | 11.84 | 12.14 | 1,150,490 | +0.43(+3.66%) |
Apr 01, 2003 | 11.86 | 11.86 | 11.55 | 11.71 | 254,146 | -0.15(-1.28%) |
Mar 31, 2003 | 11.82 | 11.90 | 11.41 | 11.86 | 407,636 | -0.02(-0.17%) |
Mar 28, 2003 | 11.64 | 11.88 | 11.56 | 11.88 | 260,522 | +0.21(+1.81%) |
Mar 27, 2003 | 11.63 | 11.78 | 11.49 | 11.67 | 262,496 | +0.01(+0.06%) |
Mar 26, 2003 | 11.71 | 11.77 | 11.58 | 11.67 | 303,335 | -0.11(-0.95%) |
Mar 25, 2003 | 11.72 | 11.92 | 11.59 | 11.78 | 362,849 | +0.11(+0.90%) |
Mar 24, 2003 | 11.92 | 11.92 | 11.41 | 11.67 | 381,371 | -0.45(-3.70%) |
Mar 21, 2003 | 11.73 | 12.15 | 11.71 | 12.12 | 452,726 | +0.40(+3.37%) |
Mar 20, 2003 | 11.82 | 11.82 | 11.51 | 11.72 | 407,028 | -0.13(-1.11%) |
Mar 19, 2003 | 11.63 | 11.86 | 11.53 | 11.86 | 357,080 | +0.27(+2.33%) |
Mar 18, 2003 | 11.66 | 11.68 | 11.43 | 11.59 | 430,257 | +0.02(+0.17%) |
Mar 17, 2003 | 11.34 | 11.58 | 11.12 | 11.57 | 379,853 | +0.22(+1.97%) |
Mar 14, 2003 | 11.00 | 11.36 | 10.90 | 11.34 | 523,930 | +0.36(+3.24%) |
Mar 13, 2003 | 10.82 | 11.07 | 10.76 | 10.99 | 619,728 | +0.01(+0.06%) |
Mar 12, 2003 | 10.82 | 11.01 | 10.82 | 10.98 | 334,458 | +0.11(+1.03%) |
Mar 11, 2003 | 10.93 | 11.19 | 10.84 | 10.87 | 264,166 | -0.07(-0.60%) |
Mar 10, 2003 | 11.20 | 11.20 | 10.89 | 10.93 | 257,334 | -0.27(-2.41%) |
Mar 07, 2003 | 11.09 | 11.28 | 11.02 | 11.20 | 461,228 | +0.09(+0.77%) |
Mar 06, 2003 | 11.01 | 11.24 | 10.94 | 11.12 | 523,170 | +0.04(+0.36%) |
Mar 05, 2003 | 11.20 | 11.25 | 11.03 | 11.08 | 277,374 | -0.09(-0.83%) |
Mar 04, 2003 | 11.20 | 11.23 | 11.11 | 11.17 | 270,998 | -0.03(-0.29%) |
Mar 03, 2003 | 11.36 | 11.51 | 11.15 | 11.20 | 438,000 | -0.16(-1.39%) |
Feb 28, 2003 | 11.23 | 11.40 | 11.23 | 11.36 | 386,836 | +0.07(+0.64%) |
Feb 27, 2003 | 11.20 | 11.32 | 11.12 | 11.29 | 233,043 | +0.18(+1.60%) |
Feb 26, 2003 | 11.16 | 11.29 | 11.02 | 11.11 | 377,879 | -0.05(-0.47%) |
Feb 25, 2003 | 11.12 | 11.34 | 11.00 | 11.16 | 384,711 | +0.02(+0.18%) |
Feb 24, 2003 | 11.07 | 11.27 | 10.91 | 11.14 | 347,060 | +0.07(+0.65%) |
Feb 21, 2003 | 10.84 | 11.07 | 10.72 | 11.07 | 836,982 | +0.24(+2.19%) |
Feb 20, 2003 | 11.16 | 11.22 | 10.80 | 10.84 | 372,110 | -0.30(-2.72%) |
Feb 19, 2003 | 11.30 | 11.30 | 11.08 | 11.14 | 226,211 | -0.16(-1.40%) |
Feb 18, 2003 | 11.16 | 11.36 | 11.16 | 11.30 | 240,634 | +0.15(+1.36%) |
Feb 14, 2003 | 11.20 | 11.34 | 11.05 | 11.14 | 373,173 | -0.05(-0.47%) |
Feb 13, 2003 | 11.16 | 11.28 | 11.01 | 11.20 | 314,570 | +0.03(+0.29%) |
Feb 12, 2003 | 11.23 | 11.38 | 11.14 | 11.16 | 188,863 | -0.07(-0.64%) |
Feb 11, 2003 | 11.27 | 11.40 | 11.15 | 11.24 | 315,177 | -0.03(-0.29%) |
Feb 10, 2003 | 11.40 | 11.40 | 11.22 | 11.27 | 465,934 | -0.06(-0.52%) |
Feb 07, 2003 | 11.38 | 11.45 | 11.32 | 11.33 | 257,182 | +0.00(+0.00%) |
Feb 06, 2003 | 11.42 | 11.46 | 11.30 | 11.33 | 328,689 | -0.09(-0.81%) |
Feb 05, 2003 | 11.40 | 11.72 | 11.40 | 11.42 | 481,268 | +0.10(+0.87%) |
Feb 04, 2003 | 11.30 | 11.40 | 11.21 | 11.32 | 434,963 | +0.02(+0.17%) |