Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.66 | 11.76 | 11.50 | 11.74 | 416,456 | +0.04(+0.36%) |
Apr 29, 2003 | 11.72 | 11.84 | 11.52 | 11.69 | 433,253 | -0.04(-0.35%) |
Apr 28, 2003 | 11.46 | 11.74 | 11.46 | 11.74 | 306,913 | +0.18(+1.59%) |
Apr 25, 2003 | 11.54 | 11.67 | 11.46 | 11.55 | 300,074 | -0.07(-0.65%) |
Apr 24, 2003 | 11.49 | 11.73 | 11.42 | 11.63 | 362,224 | +0.05(+0.43%) |
Apr 23, 2003 | 11.41 | 11.65 | 11.39 | 11.58 | 361,264 | +0.00(+0.00%) |
Apr 22, 2003 | 11.25 | 11.63 | 11.21 | 11.58 | 337,988 | +0.20(+1.76%) |
Apr 21, 2003 | 11.00 | 11.41 | 11.00 | 11.38 | 335,828 | -0.01(-0.07%) |
Apr 17, 2003 | 11.23 | 11.40 | 11.00 | 11.39 | 511,121 | +0.24(+2.17%) |
Apr 16, 2003 | 11.24 | 11.34 | 11.08 | 11.14 | 341,227 | +0.03(+0.22%) |
Apr 15, 2003 | 11.09 | 11.26 | 10.92 | 11.12 | 276,797 | -0.05(-0.45%) |
Apr 14, 2003 | 11.00 | 11.17 | 10.94 | 11.17 | 345,667 | +0.18(+1.59%) |
Apr 11, 2003 | 11.10 | 11.19 | 10.94 | 10.99 | 516,881 | -0.10(-0.90%) |
Apr 10, 2003 | 11.21 | 11.21 | 10.75 | 11.09 | 260,840 | -0.03(-0.30%) |
Apr 09, 2003 | 11.11 | 11.44 | 11.01 | 11.13 | 448,491 | +0.10(+0.91%) |
Apr 08, 2003 | 11.25 | 11.32 | 11.03 | 11.03 | 382,621 | -0.22(-1.93%) |
Apr 07, 2003 | 11.45 | 11.57 | 11.18 | 11.24 | 376,382 | +0.21(+1.89%) |
Apr 04, 2003 | 10.94 | 11.09 | 10.86 | 11.04 | 342,427 | +0.21(+1.92%) |
Apr 03, 2003 | 11.10 | 11.10 | 10.81 | 10.83 | 275,237 | -0.19(-1.74%) |
Apr 02, 2003 | 10.56 | 11.11 | 10.52 | 11.02 | 701,052 | +0.54(+5.17%) |
Apr 01, 2003 | 10.18 | 10.48 | 10.11 | 10.48 | 577,951 | +0.31(+3.03%) |
Mar 31, 2003 | 10.09 | 10.18 | 9.868 | 10.17 | 733,448 | -0.18(-1.77%) |
Mar 28, 2003 | 10.43 | 10.50 | 10.03 | 10.35 | 703,332 | -0.08(-0.80%) |
Mar 27, 2003 | 10.59 | 10.69 | 10.33 | 10.43 | 568,953 | -0.41(-3.77%) |
Mar 26, 2003 | 10.99 | 11.02 | 10.67 | 10.84 | 236,723 | -0.08(-0.69%) |
Mar 25, 2003 | 10.63 | 10.92 | 10.50 | 10.92 | 502,963 | +0.29(+2.74%) |
Mar 24, 2003 | 11.46 | 11.46 | 10.52 | 10.63 | 926,018 | -0.98(-8.47%) |
Mar 21, 2003 | 11.35 | 11.79 | 11.23 | 11.61 | 510,522 | +0.34(+3.03%) |
Mar 20, 2003 | 11.07 | 11.35 | 10.88 | 11.27 | 218,606 | +0.21(+1.88%) |
Mar 19, 2003 | 11.29 | 11.42 | 10.98 | 11.06 | 553,355 | -0.29(-2.57%) |
Mar 18, 2003 | 11.13 | 11.44 | 11.07 | 11.35 | 366,184 | +0.22(+2.02%) |
Mar 17, 2003 | 10.42 | 11.16 | 10.42 | 11.13 | 491,924 | +0.57(+5.37%) |
Mar 14, 2003 | 10.90 | 10.90 | 10.47 | 10.56 | 548,196 | -0.26(-2.39%) |
Mar 13, 2003 | 10.50 | 10.82 | 10.50 | 10.82 | 468,768 | +0.38(+3.59%) |
Mar 12, 2003 | 10.43 | 10.60 | 10.34 | 10.44 | 286,876 | +0.06(+0.56%) |
Mar 11, 2003 | 10.98 | 11.05 | 10.38 | 10.38 | 349,986 | -0.59(-5.39%) |
Mar 10, 2003 | 11.04 | 11.09 | 10.88 | 10.98 | 179,732 | -0.13(-1.20%) |
Mar 07, 2003 | 11.09 | 11.27 | 10.92 | 11.11 | 277,277 | -0.06(-0.52%) |
Mar 06, 2003 | 11.04 | 11.17 | 10.87 | 11.17 | 238,043 | +0.12(+1.13%) |
Mar 05, 2003 | 11.11 | 11.21 | 10.84 | 11.04 | 396,299 | -0.07(-0.60%) |
Mar 04, 2003 | 11.54 | 11.57 | 11.09 | 11.11 | 385,621 | -0.41(-3.55%) |
Mar 03, 2003 | 11.65 | 11.79 | 11.49 | 11.52 | 333,789 | -0.16(-1.36%) |
Feb 28, 2003 | 11.79 | 11.95 | 11.63 | 11.68 | 317,831 | -0.09(-0.78%) |
Feb 27, 2003 | 11.79 | 11.88 | 11.64 | 11.77 | 250,401 | -0.07(-0.56%) |
Feb 26, 2003 | 11.90 | 11.92 | 11.71 | 11.84 | 151,776 | -0.07(-0.56%) |
Feb 25, 2003 | 11.74 | 11.92 | 11.51 | 11.90 | 218,126 | +0.07(+0.63%) |
Feb 24, 2003 | 12.04 | 12.04 | 11.78 | 11.83 | 236,723 | -0.22(-1.80%) |
Feb 21, 2003 | 11.92 | 12.12 | 11.77 | 12.04 | 302,353 | +0.20(+1.69%) |
Feb 20, 2003 | 12.05 | 12.17 | 11.83 | 11.84 | 325,870 | -0.18(-1.52%) |
Feb 19, 2003 | 12.13 | 12.19 | 11.95 | 12.03 | 253,761 | -0.08(-0.62%) |
Feb 18, 2003 | 11.69 | 12.10 | 11.69 | 12.10 | 447,651 | +0.43(+3.71%) |
Feb 14, 2003 | 11.69 | 11.92 | 11.50 | 11.67 | 484,845 | -0.08(-0.64%) |
Feb 13, 2003 | 11.69 | 11.81 | 11.52 | 11.74 | 336,788 | +0.06(+0.50%) |
Feb 12, 2003 | 11.94 | 12.01 | 11.67 | 11.69 | 302,233 | -0.31(-2.57%) |
Feb 11, 2003 | 12.15 | 12.18 | 11.84 | 11.99 | 347,346 | -0.17(-1.37%) |
Feb 10, 2003 | 11.92 | 12.17 | 11.81 | 12.16 | 472,847 | +0.24(+2.03%) |
Feb 07, 2003 | 12.09 | 12.19 | 11.72 | 11.92 | 328,149 | -0.14(-1.17%) |
Feb 06, 2003 | 11.99 | 12.13 | 11.75 | 12.06 | 776,041 | +0.07(+0.56%) |
Feb 05, 2003 | 12.42 | 12.42 | 11.96 | 11.99 | 464,929 | -0.34(-2.77%) |
Feb 04, 2003 | 12.21 | 12.34 | 11.92 | 12.34 | 541,837 | +0.06(+0.47%) |