Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.41 | 10.41 | 10.35 | 10.35 | 5,137 | +0.04(+0.34%) |
Apr 29, 2003 | 10.32 | 10.41 | 10.32 | 10.32 | 5,137 | +0.00(+0.04%) |
Apr 28, 2003 | 10.32 | 10.47 | 10.30 | 10.32 | 17,211 | -0.11(-1.05%) |
Apr 25, 2003 | 10.32 | 10.42 | 10.30 | 10.42 | 6,679 | +0.09(+0.87%) |
Apr 24, 2003 | 10.28 | 10.34 | 10.26 | 10.34 | 51,378 | +0.06(+0.57%) |
Apr 23, 2003 | 10.26 | 10.28 | 10.26 | 10.28 | 4,624 | +0.00(+0.00%) |
Apr 22, 2003 | 10.28 | 10.28 | 10.26 | 10.28 | 16,954 | +0.00(+0.00%) |
Apr 21, 2003 | 10.30 | 10.30 | 10.24 | 10.28 | 21,835 | -0.02(-0.19%) |
Apr 17, 2003 | 10.26 | 10.30 | 10.23 | 10.30 | 10,789 | +0.06(+0.57%) |
Apr 16, 2003 | 10.32 | 10.32 | 10.24 | 10.24 | 17,982 | -0.08(-0.76%) |
Apr 15, 2003 | 10.32 | 10.32 | 10.22 | 10.32 | 19,523 | +0.04(+0.38%) |
Apr 14, 2003 | 10.32 | 10.35 | 10.28 | 10.28 | 13,358 | +0.00(+0.00%) |
Apr 11, 2003 | 10.32 | 10.35 | 10.28 | 10.28 | 16,440 | +0.00(+0.00%) |
Apr 10, 2003 | 10.28 | 10.47 | 10.24 | 10.28 | 38,019 | +0.00(+0.00%) |
Apr 09, 2003 | 10.22 | 10.28 | 10.22 | 10.28 | 15,156 | +0.02(+0.19%) |
Apr 08, 2003 | 10.26 | 10.26 | 10.26 | 10.26 | 2,055 | +0.04(+0.38%) |
Apr 07, 2003 | 10.26 | 10.26 | 10.22 | 10.22 | 9,504 | -0.04(-0.38%) |
Apr 04, 2003 | 10.25 | 10.26 | 10.20 | 10.26 | 22,092 | +0.03(+0.31%) |
Apr 03, 2003 | 10.26 | 10.26 | 10.23 | 10.23 | 8,734 | -0.01(-0.11%) |
Apr 02, 2003 | 10.25 | 10.25 | 10.24 | 10.24 | 8,220 | -0.02(-0.15%) |
Apr 01, 2003 | 10.28 | 10.28 | 10.24 | 10.25 | 17,725 | +0.02(+0.15%) |
Mar 31, 2003 | 10.24 | 10.32 | 10.18 | 10.24 | 71,672 | +0.04(+0.38%) |
Mar 28, 2003 | 10.24 | 10.24 | 10.20 | 10.20 | 6,422 | -0.23(-2.24%) |
Mar 27, 2003 | 10.12 | 10.43 | 10.10 | 10.43 | 20,294 | +0.28(+2.72%) |
Mar 26, 2003 | 10.04 | 10.16 | 10.04 | 10.16 | 38,019 | +0.07(+0.73%) |
Mar 25, 2003 | 10.14 | 10.14 | 10.04 | 10.08 | 44,185 | +0.04(+0.39%) |
Mar 24, 2003 | 10.16 | 10.16 | 10.04 | 10.04 | 26,459 | -0.10(-0.96%) |
Mar 21, 2003 | 10.13 | 10.28 | 10.08 | 10.14 | 36,992 | +0.02(+0.19%) |
Mar 20, 2003 | 10.14 | 10.20 | 10.04 | 10.12 | 12,073 | -0.10(-0.95%) |
Mar 19, 2003 | 10.20 | 10.24 | 10.16 | 10.22 | 22,092 | +0.02(+0.19%) |
Mar 18, 2003 | 10.20 | 10.22 | 10.18 | 10.20 | 39,047 | +0.02(+0.15%) |
Mar 17, 2003 | 10.20 | 10.20 | 10.18 | 10.18 | 14,642 | +0.00(+0.04%) |
Mar 14, 2003 | 10.18 | 10.20 | 10.18 | 10.18 | 1,978,057 | -0.02(-0.19%) |
Mar 13, 2003 | 10.17 | 10.20 | 10.16 | 10.20 | 18,496 | +0.02(+0.19%) |
Mar 12, 2003 | 10.16 | 10.18 | 10.12 | 10.18 | 28,001 | +0.00(+0.00%) |
Mar 11, 2003 | 10.12 | 10.18 | 10.12 | 10.18 | 28,514 | +0.04(+0.38%) |
Mar 10, 2003 | 10.12 | 10.20 | 10.12 | 10.14 | 40,074 | +0.02(+0.19%) |
Mar 07, 2003 | 10.16 | 10.18 | 10.12 | 10.12 | 60,112 | -0.04(-0.38%) |
Mar 06, 2003 | 10.18 | 10.18 | 10.12 | 10.16 | 14,385 | -0.02(-0.19%) |
Mar 05, 2003 | 10.18 | 10.18 | 10.12 | 10.18 | 35,194 | +0.00(+0.00%) |
Mar 04, 2003 | 10.16 | 10.20 | 10.12 | 10.18 | 127,931 | +0.02(+0.19%) |
Mar 03, 2003 | 10.16 | 10.16 | 10.14 | 10.16 | 15,927 | +0.02(+0.19%) |
Feb 28, 2003 | 10.16 | 10.16 | 10.12 | 10.14 | 16,954 | -0.06(-0.57%) |
Feb 27, 2003 | 10.12 | 10.20 | 10.08 | 10.20 | 57,800 | +0.12(+1.16%) |
Feb 26, 2003 | 10.02 | 10.12 | 10.02 | 10.08 | 59,855 | +0.08(+0.78%) |
Feb 25, 2003 | 9.989 | 10.06 | 9.989 | 10.00 | 20,294 | +0.00(+0.00%) |
Feb 24, 2003 | 9.985 | 10.00 | 9.969 | 10.00 | 39,047 | +0.04(+0.39%) |
Feb 21, 2003 | 9.985 | 9.985 | 9.965 | 9.965 | 15,670 | +0.00(+0.00%) |
Feb 20, 2003 | 9.965 | 9.985 | 9.961 | 9.965 | 28,514 | +0.00(+0.00%) |
Feb 19, 2003 | 9.965 | 9.985 | 9.926 | 9.965 | 62,424 | +0.00(+0.00%) |
Feb 18, 2003 | 9.954 | 9.965 | 9.907 | 9.965 | 37,506 | +0.02(+0.20%) |
Feb 14, 2003 | 9.907 | 9.946 | 9.887 | 9.946 | 64,479 | +0.06(+0.59%) |
Feb 13, 2003 | 9.887 | 9.887 | 9.829 | 9.887 | 33,909 | -0.02(-0.20%) |
Feb 12, 2003 | 9.887 | 9.907 | 9.856 | 9.907 | 42,130 | +0.04(+0.39%) |
Feb 11, 2003 | 9.868 | 9.887 | 9.849 | 9.868 | 43,414 | +0.00(+0.00%) |
Feb 10, 2003 | 9.849 | 9.887 | 9.833 | 9.868 | 22,349 | -0.02(-0.20%) |
Feb 07, 2003 | 9.810 | 9.926 | 9.810 | 9.887 | 53,176 | -0.04(-0.39%) |
Feb 06, 2003 | 9.790 | 9.926 | 9.790 | 9.926 | 33,138 | +0.12(+1.23%) |
Feb 05, 2003 | 9.790 | 9.810 | 9.771 | 9.806 | 32,368 | +0.02(+0.16%) |
Feb 04, 2003 | 9.755 | 9.798 | 9.755 | 9.790 | 50,864 | +0.02(+0.20%) |