Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.41 | 10.41 | 10.35 | 10.35 | 5,140 | +0.04(+0.34%) |
Apr 29, 2003 | 10.31 | 10.41 | 10.31 | 10.31 | 5,140 | +0.00(+0.04%) |
Apr 28, 2003 | 10.31 | 10.47 | 10.29 | 10.31 | 17,220 | -0.11(-1.05%) |
Apr 25, 2003 | 10.31 | 10.42 | 10.29 | 10.42 | 6,682 | +0.09(+0.87%) |
Apr 24, 2003 | 10.27 | 10.33 | 10.26 | 10.33 | 51,403 | +0.06(+0.57%) |
Apr 23, 2003 | 10.26 | 10.27 | 10.26 | 10.27 | 4,626 | +0.00(+0.00%) |
Apr 22, 2003 | 10.27 | 10.27 | 10.26 | 10.27 | 16,963 | +0.00(+0.00%) |
Apr 21, 2003 | 10.29 | 10.29 | 10.24 | 10.27 | 21,846 | -0.02(-0.19%) |
Apr 17, 2003 | 10.25 | 10.29 | 10.22 | 10.29 | 10,794 | +0.06(+0.57%) |
Apr 16, 2003 | 10.31 | 10.31 | 10.23 | 10.23 | 17,991 | -0.08(-0.75%) |
Apr 15, 2003 | 10.31 | 10.31 | 10.21 | 10.31 | 19,533 | +0.04(+0.38%) |
Apr 14, 2003 | 10.31 | 10.35 | 10.27 | 10.27 | 13,364 | +0.00(+0.00%) |
Apr 11, 2003 | 10.31 | 10.35 | 10.27 | 10.27 | 16,449 | +0.00(+0.00%) |
Apr 10, 2003 | 10.27 | 10.47 | 10.23 | 10.27 | 38,038 | +0.00(+0.00%) |
Apr 09, 2003 | 10.22 | 10.27 | 10.21 | 10.27 | 15,163 | +0.02(+0.19%) |
Apr 08, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 2,056 | +0.04(+0.38%) |
Apr 07, 2003 | 10.25 | 10.25 | 10.21 | 10.21 | 9,509 | -0.04(-0.38%) |
Apr 04, 2003 | 10.25 | 10.25 | 10.20 | 10.25 | 22,103 | +0.03(+0.31%) |
Apr 03, 2003 | 10.25 | 10.25 | 10.22 | 10.22 | 8,738 | -0.01(-0.11%) |
Apr 02, 2003 | 10.25 | 10.25 | 10.23 | 10.23 | 8,224 | -0.02(-0.15%) |
Apr 01, 2003 | 10.27 | 10.27 | 10.23 | 10.25 | 17,734 | +0.02(+0.15%) |
Mar 31, 2003 | 10.23 | 10.31 | 10.17 | 10.23 | 71,707 | +0.04(+0.38%) |
Mar 28, 2003 | 10.23 | 10.23 | 10.19 | 10.19 | 6,425 | -0.23(-2.24%) |
Mar 27, 2003 | 10.12 | 10.43 | 10.10 | 10.43 | 20,304 | +0.28(+2.72%) |
Mar 26, 2003 | 10.04 | 10.15 | 10.04 | 10.15 | 38,038 | +0.07(+0.73%) |
Mar 25, 2003 | 10.13 | 10.13 | 10.04 | 10.08 | 44,206 | +0.04(+0.39%) |
Mar 24, 2003 | 10.15 | 10.15 | 10.04 | 10.04 | 26,472 | -0.10(-0.96%) |
Mar 21, 2003 | 10.12 | 10.27 | 10.08 | 10.14 | 37,010 | +0.02(+0.19%) |
Mar 20, 2003 | 10.14 | 10.19 | 10.04 | 10.12 | 12,079 | -0.10(-0.95%) |
Mar 19, 2003 | 10.19 | 10.23 | 10.15 | 10.21 | 22,103 | +0.02(+0.19%) |
Mar 18, 2003 | 10.19 | 10.21 | 10.17 | 10.19 | 39,066 | +0.02(+0.15%) |
Mar 17, 2003 | 10.19 | 10.19 | 10.17 | 10.18 | 14,649 | +0.00(+0.04%) |
Mar 14, 2003 | 10.17 | 10.19 | 10.17 | 10.17 | 1,979,028 | -0.02(-0.19%) |
Mar 13, 2003 | 10.16 | 10.19 | 10.15 | 10.19 | 18,505 | +0.02(+0.19%) |
Mar 12, 2003 | 10.15 | 10.17 | 10.12 | 10.17 | 28,014 | +0.00(+0.00%) |
Mar 11, 2003 | 10.12 | 10.17 | 10.12 | 10.17 | 28,528 | +0.04(+0.38%) |
Mar 10, 2003 | 10.12 | 10.19 | 10.12 | 10.14 | 40,094 | +0.02(+0.19%) |
Mar 07, 2003 | 10.15 | 10.17 | 10.12 | 10.12 | 60,141 | -0.04(-0.38%) |
Mar 06, 2003 | 10.17 | 10.17 | 10.12 | 10.15 | 14,392 | -0.02(-0.19%) |
Mar 05, 2003 | 10.17 | 10.17 | 10.12 | 10.17 | 35,211 | +0.00(+0.00%) |
Mar 04, 2003 | 10.15 | 10.19 | 10.12 | 10.17 | 127,994 | +0.02(+0.19%) |
Mar 03, 2003 | 10.15 | 10.15 | 10.14 | 10.15 | 15,935 | +0.02(+0.19%) |
Feb 28, 2003 | 10.15 | 10.15 | 10.12 | 10.14 | 16,963 | -0.06(-0.57%) |
Feb 27, 2003 | 10.12 | 10.19 | 10.08 | 10.19 | 57,828 | +0.12(+1.16%) |
Feb 26, 2003 | 10.02 | 10.12 | 10.02 | 10.08 | 59,884 | +0.08(+0.78%) |
Feb 25, 2003 | 9.984 | 10.06 | 9.984 | 9.999 | 20,304 | +0.00(+0.00%) |
Feb 24, 2003 | 9.980 | 9.999 | 9.964 | 9.999 | 39,066 | +0.04(+0.39%) |
Feb 21, 2003 | 9.980 | 9.980 | 9.960 | 9.960 | 15,678 | +0.00(+0.00%) |
Feb 20, 2003 | 9.960 | 9.980 | 9.957 | 9.960 | 28,528 | +0.00(+0.00%) |
Feb 19, 2003 | 9.960 | 9.980 | 9.922 | 9.960 | 62,455 | +0.00(+0.00%) |
Feb 18, 2003 | 9.949 | 9.960 | 9.902 | 9.960 | 37,524 | +0.02(+0.20%) |
Feb 14, 2003 | 9.902 | 9.941 | 9.883 | 9.941 | 64,511 | +0.06(+0.59%) |
Feb 13, 2003 | 9.883 | 9.883 | 9.824 | 9.883 | 33,926 | -0.02(-0.20%) |
Feb 12, 2003 | 9.883 | 9.902 | 9.851 | 9.902 | 42,150 | +0.04(+0.39%) |
Feb 11, 2003 | 9.863 | 9.883 | 9.844 | 9.863 | 43,435 | +0.00(+0.00%) |
Feb 10, 2003 | 9.844 | 9.883 | 9.828 | 9.863 | 22,360 | -0.02(-0.20%) |
Feb 07, 2003 | 9.805 | 9.922 | 9.805 | 9.883 | 53,202 | -0.04(-0.39%) |
Feb 06, 2003 | 9.785 | 9.922 | 9.785 | 9.922 | 33,155 | +0.12(+1.23%) |
Feb 05, 2003 | 9.785 | 9.805 | 9.766 | 9.801 | 32,384 | +0.02(+0.16%) |
Feb 04, 2003 | 9.750 | 9.793 | 9.750 | 9.785 | 50,889 | +0.02(+0.20%) |