Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.050 | 9.390 | 8.900 | 9.100 | 3,170,900 | -1.00(-9.90%) |
Apr 29, 2003 | 10.55 | 10.62 | 10.09 | 10.10 | 525,100 | -0.28(-2.70%) |
Apr 28, 2003 | 10.13 | 10.68 | 9.990 | 10.38 | 486,500 | +0.26(+2.57%) |
Apr 25, 2003 | 10.25 | 10.27 | 9.950 | 10.12 | 252,400 | -0.17(-1.65%) |
Apr 24, 2003 | 10.30 | 10.34 | 10.09 | 10.29 | 215,100 | -0.06(-0.58%) |
Apr 23, 2003 | 10.40 | 10.70 | 10.22 | 10.35 | 463,900 | -0.01(-0.10%) |
Apr 22, 2003 | 10.06 | 10.44 | 9.960 | 10.36 | 454,900 | +0.34(+3.39%) |
Apr 21, 2003 | 10.07 | 10.09 | 9.940 | 10.02 | 265,300 | +0.05(+0.50%) |
Apr 17, 2003 | 9.800 | 10.00 | 9.800 | 9.970 | 213,000 | +0.23(+2.36%) |
Apr 16, 2003 | 10.00 | 10.05 | 9.710 | 9.740 | 180,800 | -0.12(-1.22%) |
Apr 15, 2003 | 10.10 | 10.19 | 9.560 | 9.860 | 288,700 | -0.14(-1.40%) |
Apr 14, 2003 | 9.600 | 10.20 | 9.600 | 10.00 | 395,200 | +0.40(+4.17%) |
Apr 11, 2003 | 9.630 | 9.750 | 9.530 | 9.600 | 306,100 | +0.02(+0.21%) |
Apr 10, 2003 | 9.500 | 9.640 | 9.400 | 9.580 | 346,000 | +0.08(+0.84%) |
Apr 09, 2003 | 9.900 | 9.920 | 9.410 | 9.500 | 593,900 | -0.45(-4.52%) |
Apr 08, 2003 | 10.15 | 10.15 | 9.880 | 9.950 | 801,700 | -0.13(-1.29%) |
Apr 07, 2003 | 10.60 | 10.60 | 9.930 | 10.08 | 914,000 | -0.37(-3.54%) |
Apr 04, 2003 | 10.78 | 10.80 | 10.15 | 10.45 | 320,300 | -0.32(-2.97%) |
Apr 03, 2003 | 10.92 | 11.00 | 10.77 | 10.77 | 138,700 | -0.10(-0.92%) |
Apr 02, 2003 | 10.78 | 11.00 | 10.78 | 10.87 | 204,500 | +0.09(+0.83%) |
Apr 01, 2003 | 10.98 | 10.98 | 10.58 | 10.78 | 307,200 | -0.20(-1.82%) |
Mar 31, 2003 | 11.16 | 11.16 | 10.95 | 10.98 | 126,100 | -0.22(-1.96%) |
Mar 28, 2003 | 11.40 | 11.40 | 11.16 | 11.20 | 218,800 | -0.20(-1.75%) |
Mar 27, 2003 | 11.45 | 11.53 | 11.15 | 11.40 | 110,100 | -0.25(-2.15%) |
Mar 26, 2003 | 11.40 | 11.65 | 11.08 | 11.65 | 181,000 | +0.31(+2.73%) |
Mar 25, 2003 | 11.17 | 11.38 | 11.07 | 11.34 | 290,000 | +0.17(+1.52%) |
Mar 24, 2003 | 11.36 | 11.37 | 11.04 | 11.17 | 263,900 | -0.29(-2.53%) |
Mar 21, 2003 | 11.29 | 11.50 | 11.29 | 11.46 | 145,500 | +0.27(+2.41%) |
Mar 20, 2003 | 11.38 | 11.38 | 11.03 | 11.19 | 149,400 | -0.19(-1.67%) |
Mar 19, 2003 | 11.00 | 11.45 | 10.99 | 11.38 | 223,300 | +0.38(+3.45%) |
Mar 18, 2003 | 11.19 | 11.24 | 10.50 | 11.00 | 491,600 | -0.18(-1.61%) |
Mar 17, 2003 | 10.94 | 11.32 | 10.90 | 11.18 | 229,700 | +0.24(+2.19%) |
Mar 14, 2003 | 11.05 | 11.24 | 10.84 | 10.94 | 180,300 | -0.06(-0.55%) |
Mar 13, 2003 | 10.80 | 11.29 | 10.65 | 11.00 | 249,200 | +0.38(+3.58%) |
Mar 12, 2003 | 10.75 | 10.77 | 10.24 | 10.62 | 258,300 | -0.18(-1.67%) |
Mar 11, 2003 | 10.91 | 11.23 | 10.75 | 10.80 | 145,700 | -0.11(-1.01%) |
Mar 10, 2003 | 10.97 | 11.00 | 10.84 | 10.91 | 104,400 | -0.11(-1.00%) |
Mar 07, 2003 | 10.90 | 11.20 | 10.80 | 11.02 | 296,400 | +0.07(+0.64%) |
Mar 06, 2003 | 11.21 | 11.21 | 10.92 | 10.95 | 169,900 | -0.30(-2.67%) |
Mar 05, 2003 | 11.01 | 11.36 | 10.94 | 11.25 | 407,200 | +0.25(+2.27%) |
Mar 04, 2003 | 11.15 | 11.40 | 10.92 | 11.00 | 284,900 | -0.20(-1.79%) |
Mar 03, 2003 | 11.44 | 11.65 | 11.17 | 11.20 | 325,700 | -0.17(-1.50%) |
Feb 28, 2003 | 11.10 | 11.55 | 11.10 | 11.37 | 224,200 | +0.09(+0.80%) |
Feb 27, 2003 | 10.70 | 11.30 | 10.70 | 11.28 | 785,500 | +0.56(+5.22%) |
Feb 26, 2003 | 10.57 | 10.90 | 10.54 | 10.72 | 535,100 | +0.13(+1.23%) |
Feb 25, 2003 | 10.35 | 10.67 | 10.35 | 10.59 | 529,500 | +0.09(+0.86%) |
Feb 24, 2003 | 10.87 | 11.07 | 10.47 | 10.50 | 381,700 | -0.35(-3.23%) |
Feb 21, 2003 | 11.04 | 11.15 | 10.82 | 10.85 | 353,700 | -0.15(-1.36%) |
Feb 20, 2003 | 10.82 | 11.30 | 10.75 | 11.00 | 525,400 | +0.20(+1.85%) |
Feb 19, 2003 | 10.76 | 11.10 | 10.64 | 10.80 | 1,414,500 | +0.05(+0.47%) |
Feb 18, 2003 | 10.27 | 10.82 | 10.00 | 10.75 | 975,700 | +0.55(+5.39%) |
Feb 14, 2003 | 12.11 | 12.11 | 9.250 | 10.20 | 3,773,400 | -1.90(-15.70%) |
Feb 13, 2003 | 11.66 | 12.30 | 11.66 | 12.10 | 437,500 | +0.45(+3.86%) |
Feb 12, 2003 | 12.45 | 12.49 | 11.65 | 11.65 | 1,326,200 | -0.90(-7.17%) |
Feb 11, 2003 | 12.45 | 12.75 | 12.45 | 12.55 | 365,200 | +0.10(+0.80%) |
Feb 10, 2003 | 12.82 | 12.85 | 12.22 | 12.45 | 492,800 | +0.03(+0.24%) |
Feb 07, 2003 | 12.80 | 12.93 | 12.25 | 12.42 | 919,600 | -0.15(-1.19%) |
Feb 06, 2003 | 14.65 | 14.65 | 12.47 | 12.57 | 2,423,200 | -2.32(-15.58%) |
Feb 05, 2003 | 15.25 | 15.50 | 14.87 | 14.89 | 379,000 | -0.30(-1.97%) |
Feb 04, 2003 | 15.10 | 15.50 | 15.09 | 15.19 | 434,000 | -0.48(-3.06%) |