Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.95 | 11.95 | 11.59 | 11.66 | 36,197 | -0.34(-2.82%) |
Apr 29, 2003 | 12.20 | 12.20 | 11.91 | 11.99 | 58,409 | -0.10(-0.80%) |
Apr 28, 2003 | 11.57 | 12.34 | 11.57 | 12.09 | 49,771 | +0.25(+2.07%) |
Apr 25, 2003 | 11.55 | 11.85 | 11.55 | 11.85 | 36,197 | +0.08(+0.70%) |
Apr 24, 2003 | 11.71 | 11.87 | 11.66 | 11.76 | 17,481 | +0.06(+0.48%) |
Apr 23, 2003 | 11.66 | 11.73 | 11.54 | 11.71 | 12,545 | +0.17(+1.43%) |
Apr 22, 2003 | 11.67 | 11.67 | 11.44 | 11.54 | 48,743 | +0.02(+0.17%) |
Apr 21, 2003 | 11.63 | 11.66 | 11.52 | 11.52 | 31,672 | -0.14(-1.21%) |
Apr 17, 2003 | 11.49 | 11.69 | 11.42 | 11.66 | 20,978 | +0.18(+1.55%) |
Apr 16, 2003 | 11.01 | 11.52 | 11.01 | 11.49 | 51,005 | +0.18(+1.59%) |
Apr 15, 2003 | 11.13 | 11.33 | 11.01 | 11.31 | 35,374 | +0.19(+1.68%) |
Apr 14, 2003 | 10.88 | 11.15 | 10.88 | 11.12 | 26,119 | +0.24(+2.21%) |
Apr 11, 2003 | 10.92 | 11.00 | 10.82 | 10.88 | 17,893 | -0.04(-0.36%) |
Apr 10, 2003 | 10.88 | 10.92 | 10.82 | 10.92 | 8,226 | +0.12(+1.13%) |
Apr 09, 2003 | 10.85 | 10.99 | 10.80 | 10.80 | 35,374 | -0.05(-0.45%) |
Apr 08, 2003 | 10.81 | 11.00 | 10.73 | 10.85 | 109,209 | -0.09(-0.87%) |
Apr 07, 2003 | 10.56 | 10.98 | 10.54 | 10.94 | 98,720 | +0.45(+4.29%) |
Apr 04, 2003 | 10.39 | 10.51 | 10.39 | 10.49 | 43,396 | +0.11(+1.05%) |
Apr 03, 2003 | 10.44 | 10.46 | 10.31 | 10.38 | 52,445 | -0.01(-0.09%) |
Apr 02, 2003 | 10.51 | 10.73 | 10.39 | 10.39 | 60,877 | -0.22(-2.08%) |
Apr 01, 2003 | 10.66 | 10.75 | 10.56 | 10.61 | 89,054 | -0.11(-1.04%) |
Mar 31, 2003 | 10.82 | 11.20 | 10.72 | 10.72 | 81,524 | -0.40(-3.58%) |
Mar 28, 2003 | 10.78 | 11.20 | 10.77 | 11.12 | 42,645 | +0.33(+3.06%) |
Mar 27, 2003 | 10.88 | 10.91 | 10.63 | 10.79 | 40,037 | +0.16(+1.46%) |
Mar 26, 2003 | 10.49 | 10.68 | 10.39 | 10.64 | 50,684 | -0.01(-0.05%) |
Mar 25, 2003 | 10.46 | 10.72 | 10.46 | 10.64 | 32,226 | -0.01(-0.09%) |
Mar 24, 2003 | 10.03 | 10.67 | 9.987 | 10.65 | 49,360 | -0.05(-0.43%) |
Mar 21, 2003 | 10.51 | 10.70 | 10.51 | 10.70 | 97,190 | +0.38(+3.70%) |
Mar 20, 2003 | 9.926 | 10.32 | 9.914 | 10.32 | 20,801 | +0.22(+2.17%) |
Mar 19, 2003 | 10.06 | 10.29 | 9.921 | 10.10 | 29,943 | +0.16(+1.57%) |
Mar 18, 2003 | 10.04 | 10.42 | 9.926 | 9.941 | 52,435 | -0.20(-1.96%) |
Mar 17, 2003 | 9.610 | 10.21 | 9.610 | 10.14 | 46,937 | +0.46(+4.77%) |
Mar 14, 2003 | 9.676 | 9.912 | 9.627 | 9.678 | 34,138 | +0.05(+0.53%) |
Mar 13, 2003 | 9.382 | 9.800 | 9.382 | 9.627 | 35,580 | +0.15(+1.62%) |
Mar 12, 2003 | 9.250 | 9.596 | 9.250 | 9.474 | 31,670 | +0.13(+1.41%) |
Mar 11, 2003 | 9.399 | 9.574 | 9.322 | 9.343 | 36,608 | -0.02(-0.18%) |
Mar 10, 2003 | 9.515 | 9.540 | 9.345 | 9.360 | 22,829 | -0.09(-0.90%) |
Mar 07, 2003 | 9.345 | 9.530 | 9.250 | 9.445 | 69,310 | +0.14(+1.52%) |
Mar 06, 2003 | 9.277 | 9.430 | 9.277 | 9.304 | 13,162 | +0.00(+0.03%) |
Mar 05, 2003 | 9.241 | 9.428 | 9.241 | 9.301 | 53,268 | -0.07(-0.73%) |
Mar 04, 2003 | 9.481 | 9.579 | 9.238 | 9.369 | 89,054 | +0.06(+0.63%) |
Mar 03, 2003 | 9.688 | 9.839 | 9.238 | 9.311 | 80,621 | -0.29(-3.04%) |
Feb 28, 2003 | 9.299 | 9.688 | 9.177 | 9.603 | 108,798 | +0.18(+1.88%) |
Feb 27, 2003 | 9.238 | 9.586 | 8.728 | 9.426 | 238,575 | +0.80(+9.24%) |
Feb 26, 2003 | 9.039 | 9.379 | 8.497 | 8.628 | 186,952 | +0.12(+1.40%) |
Feb 25, 2003 | 8.480 | 8.611 | 8.480 | 8.509 | 69,721 | -0.04(-0.48%) |
Feb 24, 2003 | 8.509 | 8.567 | 8.509 | 8.550 | 40,105 | +0.04(+0.49%) |
Feb 21, 2003 | 8.463 | 8.562 | 8.448 | 8.509 | 27,765 | -0.05(-0.57%) |
Feb 20, 2003 | 8.397 | 8.560 | 8.292 | 8.557 | 80,210 | +0.13(+1.59%) |
Feb 19, 2003 | 8.606 | 8.606 | 8.416 | 8.424 | 106,124 | -0.18(-2.06%) |
Feb 18, 2003 | 8.528 | 8.652 | 8.482 | 8.601 | 45,041 | +0.07(+0.83%) |
Feb 14, 2003 | 8.268 | 8.543 | 8.268 | 8.531 | 25,708 | +0.17(+2.04%) |
Feb 13, 2003 | 8.353 | 8.448 | 8.307 | 8.361 | 76,302 | -0.09(-1.06%) |
Feb 12, 2003 | 8.506 | 8.528 | 8.431 | 8.450 | 114,145 | -0.06(-0.69%) |
Feb 11, 2003 | 8.460 | 8.582 | 8.460 | 8.509 | 45,247 | +0.05(+0.55%) |
Feb 10, 2003 | 8.409 | 8.509 | 8.409 | 8.463 | 51,828 | +0.03(+0.32%) |
Feb 07, 2003 | 8.409 | 8.519 | 8.409 | 8.436 | 194,150 | -0.02(-0.29%) |
Feb 06, 2003 | 8.421 | 8.584 | 8.421 | 8.460 | 125,457 | -0.22(-2.52%) |
Feb 05, 2003 | 8.630 | 8.703 | 8.448 | 8.679 | 91,111 | +0.15(+1.74%) |
Feb 04, 2003 | 8.628 | 8.628 | 8.280 | 8.531 | 285,878 | -0.02(-0.26%) |