Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.64 | 11.64 | 11.32 | 11.49 | 36,737 | -0.11(-0.97%) |
Apr 29, 2003 | 11.25 | 11.69 | 11.21 | 11.61 | 53,374 | +0.30(+2.68%) |
Apr 28, 2003 | 10.35 | 11.33 | 10.35 | 11.30 | 70,587 | +0.95(+9.20%) |
Apr 25, 2003 | 10.21 | 10.56 | 9.954 | 10.35 | 215,229 | +0.40(+4.00%) |
Apr 24, 2003 | 10.21 | 10.30 | 9.920 | 9.954 | 45,633 | -0.29(-2.87%) |
Apr 23, 2003 | 9.885 | 10.39 | 9.868 | 10.25 | 71,974 | +0.48(+4.87%) |
Apr 22, 2003 | 9.582 | 9.824 | 9.539 | 9.773 | 136,207 | +0.19(+1.99%) |
Apr 21, 2003 | 9.643 | 9.721 | 9.521 | 9.582 | 73,707 | -0.06(-0.63%) |
Apr 17, 2003 | 9.868 | 9.868 | 9.521 | 9.643 | 70,587 | -0.14(-1.42%) |
Apr 16, 2003 | 9.738 | 9.868 | 9.738 | 9.781 | 102,358 | +0.10(+0.98%) |
Apr 15, 2003 | 9.824 | 9.842 | 9.547 | 9.686 | 71,165 | -0.22(-2.19%) |
Apr 14, 2003 | 9.547 | 9.989 | 9.478 | 9.902 | 101,549 | +0.53(+5.63%) |
Apr 11, 2003 | 9.824 | 9.989 | 9.357 | 9.374 | 99,700 | -0.52(-5.25%) |
Apr 10, 2003 | 10.17 | 10.17 | 9.868 | 9.894 | 76,595 | -0.23(-2.31%) |
Apr 09, 2003 | 10.23 | 10.23 | 10.08 | 10.13 | 41,936 | -0.10(-1.02%) |
Apr 08, 2003 | 11.04 | 11.08 | 10.14 | 10.23 | 138,749 | -0.86(-7.73%) |
Apr 07, 2003 | 11.17 | 11.38 | 10.86 | 11.09 | 264,906 | -0.43(-3.76%) |
Apr 04, 2003 | 11.45 | 11.60 | 11.43 | 11.52 | 24,607 | -0.02(-0.15%) |
Apr 03, 2003 | 11.09 | 11.54 | 11.09 | 11.54 | 46,211 | +0.48(+4.38%) |
Apr 02, 2003 | 10.65 | 11.11 | 10.65 | 11.05 | 44,247 | +0.24(+2.24%) |
Apr 01, 2003 | 10.70 | 10.81 | 10.60 | 10.81 | 26,571 | +0.16(+1.55%) |
Mar 31, 2003 | 10.82 | 10.82 | 10.52 | 10.65 | 16,982 | -0.29(-2.69%) |
Mar 28, 2003 | 10.92 | 10.94 | 10.81 | 10.94 | 24,145 | -0.02(-0.16%) |
Mar 27, 2003 | 10.99 | 11.04 | 10.82 | 10.96 | 21,141 | -0.06(-0.55%) |
Mar 26, 2003 | 11.25 | 11.25 | 11.02 | 11.02 | 11,552 | -0.28(-2.45%) |
Mar 25, 2003 | 11.01 | 11.30 | 11.01 | 11.30 | 16,520 | +0.30(+2.76%) |
Mar 24, 2003 | 11.43 | 11.43 | 10.99 | 10.99 | 31,423 | -0.63(-5.44%) |
Mar 21, 2003 | 10.65 | 11.66 | 10.65 | 11.62 | 71,511 | +0.93(+8.66%) |
Mar 20, 2003 | 10.71 | 10.73 | 10.54 | 10.70 | 49,215 | -0.01(-0.08%) |
Mar 19, 2003 | 10.79 | 10.82 | 10.34 | 10.71 | 34,311 | -0.07(-0.64%) |
Mar 18, 2003 | 10.86 | 10.99 | 10.75 | 10.78 | 42,745 | -0.08(-0.72%) |
Mar 17, 2003 | 10.06 | 10.85 | 10.06 | 10.85 | 77,750 | +0.71(+7.00%) |
Mar 14, 2003 | 10.04 | 10.22 | 10.01 | 10.14 | 22,065 | +0.06(+0.60%) |
Mar 13, 2003 | 9.721 | 10.21 | 9.703 | 10.08 | 29,575 | +0.41(+4.20%) |
Mar 12, 2003 | 9.565 | 9.738 | 9.452 | 9.677 | 64,695 | +0.10(+0.99%) |
Mar 11, 2003 | 9.556 | 9.695 | 9.478 | 9.582 | 56,377 | +0.02(+0.18%) |
Mar 10, 2003 | 9.937 | 9.937 | 9.539 | 9.565 | 44,362 | -0.36(-3.66%) |
Mar 07, 2003 | 10.07 | 10.07 | 9.920 | 9.928 | 39,972 | -0.20(-1.97%) |
Mar 06, 2003 | 10.37 | 10.37 | 10.13 | 10.13 | 23,798 | -0.16(-1.52%) |
Mar 05, 2003 | 10.75 | 10.75 | 10.13 | 10.28 | 186,693 | -0.47(-4.35%) |
Mar 04, 2003 | 10.77 | 10.78 | 10.62 | 10.75 | 23,798 | -0.02(-0.16%) |
Mar 03, 2003 | 10.91 | 10.91 | 10.75 | 10.77 | 14,556 | -0.14(-1.27%) |
Feb 28, 2003 | 10.98 | 11.11 | 10.84 | 10.91 | 40,665 | -0.01(-0.08%) |
Feb 27, 2003 | 10.99 | 10.99 | 10.56 | 10.92 | 61,229 | -0.11(-1.02%) |
Feb 26, 2003 | 10.91 | 11.25 | 10.86 | 11.03 | 87,570 | +0.05(+0.47%) |
Feb 25, 2003 | 10.80 | 11.04 | 10.72 | 10.98 | 37,893 | +0.12(+1.12%) |
Feb 24, 2003 | 11.04 | 11.08 | 10.73 | 10.85 | 62,385 | -0.22(-2.03%) |
Feb 21, 2003 | 11.04 | 11.08 | 10.92 | 11.08 | 44,593 | +0.00(+0.00%) |
Feb 20, 2003 | 11.06 | 11.10 | 10.86 | 11.08 | 79,136 | +0.04(+0.39%) |
Feb 19, 2003 | 11.25 | 11.25 | 10.79 | 11.04 | 50,370 | -0.04(-0.39%) |
Feb 18, 2003 | 10.89 | 11.13 | 10.62 | 11.08 | 180,686 | +0.22(+1.99%) |
Feb 14, 2003 | 10.86 | 11.21 | 10.82 | 10.86 | 155,038 | +0.55(+5.37%) |
Feb 13, 2003 | 10.48 | 10.48 | 10.21 | 10.31 | 115,874 | -0.25(-2.38%) |
Feb 12, 2003 | 10.73 | 10.73 | 10.47 | 10.56 | 26,224 | -0.19(-1.77%) |
Feb 11, 2003 | 11.21 | 11.21 | 10.59 | 10.75 | 58,110 | -0.42(-3.80%) |
Feb 10, 2003 | 11.30 | 11.30 | 11.10 | 11.17 | 33,965 | -0.17(-1.53%) |
Feb 07, 2003 | 11.80 | 11.80 | 11.35 | 11.35 | 30,614 | -0.45(-3.82%) |
Feb 06, 2003 | 11.87 | 11.99 | 11.70 | 11.80 | 56,608 | -0.06(-0.51%) |
Feb 05, 2003 | 11.70 | 12.01 | 11.70 | 11.86 | 44,709 | +0.30(+2.62%) |
Feb 04, 2003 | 12.29 | 12.29 | 11.47 | 11.56 | 152,728 | -0.79(-6.38%) |