Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.29 | 11.29 | 10.91 | 11.01 | 153,449 | -0.16(-1.39%) |
Apr 29, 2003 | 11.11 | 11.28 | 11.06 | 11.17 | 105,592 | -0.08(-0.75%) |
Apr 28, 2003 | 10.99 | 11.27 | 10.88 | 11.25 | 327,276 | +0.23(+2.06%) |
Apr 25, 2003 | 10.69 | 11.27 | 10.62 | 11.03 | 125,198 | +0.27(+2.53%) |
Apr 24, 2003 | 10.93 | 10.95 | 10.62 | 10.75 | 96,484 | -0.21(-1.89%) |
Apr 23, 2003 | 10.03 | 11.08 | 10.03 | 10.96 | 605,924 | +0.91(+9.02%) |
Apr 22, 2003 | 10.31 | 10.31 | 9.529 | 10.05 | 365,407 | -0.06(-0.64%) |
Apr 21, 2003 | 10.36 | 10.36 | 9.937 | 10.12 | 322,490 | -0.25(-2.44%) |
Apr 17, 2003 | 10.44 | 10.51 | 10.23 | 10.37 | 147,120 | -0.06(-0.62%) |
Apr 16, 2003 | 10.62 | 10.62 | 10.34 | 10.44 | 150,361 | -0.12(-1.17%) |
Apr 15, 2003 | 10.45 | 10.63 | 10.30 | 10.56 | 144,495 | +0.10(+0.93%) |
Apr 14, 2003 | 10.42 | 10.56 | 10.29 | 10.46 | 121,184 | -0.05(-0.43%) |
Apr 11, 2003 | 10.46 | 10.51 | 10.22 | 10.51 | 130,138 | +0.06(+0.62%) |
Apr 10, 2003 | 10.80 | 10.80 | 10.36 | 10.44 | 247,772 | -0.27(-2.48%) |
Apr 09, 2003 | 10.55 | 11.19 | 10.53 | 10.71 | 357,070 | +0.18(+1.72%) |
Apr 08, 2003 | 10.23 | 10.55 | 10.12 | 10.53 | 198,218 | +0.25(+2.39%) |
Apr 07, 2003 | 9.943 | 10.29 | 9.930 | 10.28 | 202,849 | +0.34(+3.45%) |
Apr 04, 2003 | 9.723 | 9.976 | 9.710 | 9.937 | 82,745 | +0.32(+3.30%) |
Apr 03, 2003 | 9.717 | 9.749 | 9.561 | 9.619 | 929,187 | -0.10(-1.07%) |
Apr 02, 2003 | 9.730 | 9.917 | 9.665 | 9.723 | 178,458 | +0.06(+0.67%) |
Apr 01, 2003 | 9.879 | 9.976 | 9.509 | 9.658 | 266,606 | -0.32(-3.18%) |
Mar 31, 2003 | 9.723 | 10.04 | 9.665 | 9.976 | 251,786 | +0.23(+2.39%) |
Mar 28, 2003 | 9.457 | 9.879 | 9.425 | 9.742 | 101,116 | +0.26(+2.80%) |
Mar 27, 2003 | 9.762 | 9.762 | 9.296 | 9.478 | 199,978 | -0.24(-2.46%) |
Mar 26, 2003 | 9.652 | 9.956 | 9.652 | 9.717 | 99,726 | -0.26(-2.60%) |
Mar 25, 2003 | 9.289 | 10.04 | 9.283 | 9.976 | 231,872 | +0.71(+7.62%) |
Mar 24, 2003 | 9.380 | 9.380 | 9.140 | 9.270 | 208,561 | -0.17(-1.78%) |
Mar 21, 2003 | 9.231 | 9.451 | 9.134 | 9.438 | 552,973 | +0.24(+2.61%) |
Mar 20, 2003 | 9.172 | 9.257 | 9.134 | 9.198 | 77,843 | +0.05(+0.57%) |
Mar 19, 2003 | 9.185 | 9.198 | 9.134 | 9.147 | 37,204 | -0.01(-0.14%) |
Mar 18, 2003 | 9.043 | 9.198 | 9.043 | 9.159 | 157,416 | +0.01(+0.14%) |
Mar 17, 2003 | 9.185 | 9.192 | 8.972 | 9.147 | 185,213 | +0.04(+0.49%) |
Mar 14, 2003 | 9.069 | 9.198 | 9.069 | 9.102 | 298,136 | -0.01(-0.14%) |
Mar 13, 2003 | 8.985 | 9.153 | 8.978 | 9.114 | 63,294 | +0.16(+1.74%) |
Mar 12, 2003 | 9.140 | 9.159 | 8.952 | 8.959 | 231,872 | -0.17(-1.84%) |
Mar 11, 2003 | 9.244 | 9.244 | 9.082 | 9.126 | 144,186 | -0.05(-0.50%) |
Mar 10, 2003 | 9.166 | 9.263 | 9.121 | 9.172 | 41,218 | +0.00(+0.00%) |
Mar 07, 2003 | 9.075 | 9.198 | 9.036 | 9.172 | 64,220 | +0.10(+1.14%) |
Mar 06, 2003 | 8.978 | 9.101 | 8.972 | 9.069 | 45,077 | +0.05(+0.57%) |
Mar 05, 2003 | 9.166 | 9.166 | 8.972 | 9.017 | 70,240 | -0.08(-0.93%) |
Mar 04, 2003 | 9.147 | 9.159 | 9.036 | 9.101 | 399,215 | -0.02(-0.21%) |
Mar 03, 2003 | 9.134 | 9.289 | 9.043 | 9.121 | 383,469 | -0.09(-0.98%) |
Feb 28, 2003 | 9.069 | 9.257 | 8.972 | 9.211 | 65,918 | +0.17(+1.94%) |
Feb 27, 2003 | 9.069 | 9.101 | 8.972 | 9.036 | 56,347 | +0.00(+0.00%) |
Feb 26, 2003 | 9.198 | 9.198 | 8.946 | 9.036 | 73,482 | -0.15(-1.62%) |
Feb 25, 2003 | 9.101 | 9.224 | 8.926 | 9.185 | 186,948 | +0.12(+1.29%) |
Feb 24, 2003 | 9.185 | 9.218 | 9.056 | 9.069 | 62,830 | -0.04(-0.43%) |
Feb 21, 2003 | 9.185 | 9.296 | 9.023 | 9.108 | 110,378 | +0.00(+0.00%) |
Feb 20, 2003 | 9.166 | 9.321 | 9.069 | 9.108 | 72,247 | -0.15(-1.61%) |
Feb 19, 2003 | 9.321 | 9.386 | 9.043 | 9.257 | 144,341 | -0.10(-1.11%) |
Feb 18, 2003 | 9.296 | 9.386 | 9.108 | 9.360 | 140,636 | +0.08(+0.84%) |
Feb 14, 2003 | 9.043 | 9.386 | 8.978 | 9.283 | 94,477 | +0.23(+2.50%) |
Feb 13, 2003 | 9.095 | 9.179 | 9.036 | 9.056 | 166,416 | +0.03(+0.29%) |
Feb 12, 2003 | 9.270 | 9.270 | 9.030 | 9.030 | 294,085 | -0.24(-2.59%) |
Feb 11, 2003 | 8.933 | 9.419 | 8.881 | 9.270 | 356,762 | +0.39(+4.38%) |
Feb 10, 2003 | 9.108 | 9.159 | 8.874 | 8.881 | 84,289 | -0.16(-1.72%) |
Feb 07, 2003 | 9.328 | 9.432 | 8.933 | 9.036 | 199,916 | -0.29(-3.12%) |
Feb 06, 2003 | 8.913 | 9.490 | 8.810 | 9.328 | 170,739 | +0.55(+6.27%) |
Feb 05, 2003 | 8.810 | 8.881 | 8.680 | 8.777 | 92,934 | -0.02(-0.22%) |
Feb 04, 2003 | 8.745 | 8.803 | 8.648 | 8.797 | 188,029 | -0.04(-0.44%) |
Feb 03, 2003 | 8.926 | 8.985 | 8.829 | 8.836 | 185,405 | -0.07(-0.80%) |
Jan 31, 2003 | 9.010 | 9.043 | 8.849 | 8.907 | 284,051 | -0.01(-0.15%) |
Jan 30, 2003 | 9.088 | 9.179 | 8.913 | 8.920 | 83,671 | -0.17(-1.85%) |
Jan 29, 2003 | 9.192 | 9.270 | 9.069 | 9.088 | 158,698 | -0.15(-1.61%) |
Jan 28, 2003 | 9.205 | 9.328 | 9.069 | 9.237 | 101,424 | +0.08(+0.92%) |
Jan 27, 2003 | 9.069 | 9.386 | 9.049 | 9.153 | 114,238 | +0.08(+0.93%) |
Jan 24, 2003 | 9.328 | 9.328 | 9.036 | 9.069 | 201,460 | -0.16(-1.75%) |
Jan 23, 2003 | 9.263 | 9.587 | 9.198 | 9.231 | 286,675 | -0.01(-0.07%) |
Jan 22, 2003 | 8.894 | 9.263 | 8.797 | 9.237 | 187,566 | +0.35(+3.94%) |
Jan 21, 2003 | 8.764 | 9.010 | 8.719 | 8.887 | 166,262 | +0.16(+1.78%) |
Jan 17, 2003 | 8.946 | 9.075 | 8.725 | 8.732 | 110,069 | -0.28(-3.09%) |
Jan 16, 2003 | 8.855 | 9.010 | 8.713 | 9.010 | 147,428 | +0.16(+1.76%) |
Jan 15, 2003 | 8.810 | 8.855 | 8.706 | 8.855 | 123,963 | +0.14(+1.64%) |
Jan 14, 2003 | 8.635 | 8.816 | 8.609 | 8.713 | 202,695 | +0.08(+0.90%) |
Jan 13, 2003 | 8.486 | 8.635 | 8.421 | 8.635 | 300,569 | +0.21(+2.54%) |
Jan 10, 2003 | 8.473 | 8.486 | 8.389 | 8.421 | 108,834 | +0.00(+0.00%) |
Jan 09, 2003 | 8.473 | 8.505 | 8.324 | 8.421 | 194,358 | -0.02(-0.22%) |
Jan 08, 2003 | 8.492 | 8.551 | 8.266 | 8.440 | 245,611 | -0.18(-2.11%) |
Jan 07, 2003 | 8.654 | 8.758 | 8.551 | 8.622 | 153,449 | +0.01(+0.15%) |
Jan 06, 2003 | 8.680 | 8.784 | 8.609 | 8.609 | 140,018 | -0.07(-0.82%) |
Jan 03, 2003 | 8.745 | 8.810 | 8.628 | 8.680 | 113,002 | -0.06(-0.74%) |
Jan 02, 2003 | 8.427 | 8.745 | 8.421 | 8.745 | 138,474 | +0.25(+2.97%) |
Dec 31, 2002 | 8.648 | 8.725 | 8.486 | 8.492 | 111,150 | +0.01(+0.07%) |
Dec 30, 2002 | 8.485 | 8.660 | 8.421 | 8.486 | 50,480 | +0.07(+0.78%) |
Dec 27, 2002 | 8.609 | 8.609 | 8.389 | 8.421 | 65,609 | -0.16(-1.89%) |
Dec 26, 2002 | 8.849 | 8.849 | 8.402 | 8.583 | 25,163 | -0.17(-1.92%) |
Dec 24, 2002 | 8.810 | 9.010 | 8.628 | 8.751 | 80,738 | +0.04(+0.45%) |
Dec 23, 2002 | 8.291 | 8.803 | 8.220 | 8.713 | 100,807 | +0.23(+2.76%) |
Dec 20, 2002 | 8.291 | 8.680 | 8.220 | 8.479 | 208,252 | +0.22(+2.66%) |
Dec 19, 2002 | 8.745 | 8.745 | 8.104 | 8.259 | 360,775 | -0.37(-4.28%) |
Dec 18, 2002 | 8.745 | 8.803 | 8.466 | 8.628 | 171,048 | -0.11(-1.25%) |
Dec 17, 2002 | 9.010 | 9.010 | 8.622 | 8.738 | 146,811 | -0.12(-1.40%) |
Dec 16, 2002 | 8.907 | 9.082 | 8.849 | 8.861 | 263,828 | +0.05(+0.59%) |
Dec 13, 2002 | 8.894 | 9.321 | 8.764 | 8.810 | 950,336 | -0.09(-1.02%) |
Dec 12, 2002 | 8.674 | 8.939 | 8.596 | 8.900 | 557,913 | +0.32(+3.70%) |
Dec 11, 2002 | 8.486 | 8.674 | 8.434 | 8.583 | 292,850 | +0.16(+1.92%) |
Dec 10, 2002 | 8.421 | 8.544 | 8.376 | 8.421 | 74,563 | +0.00(+0.00%) |
Dec 09, 2002 | 8.609 | 8.615 | 8.337 | 8.421 | 165,027 | -0.12(-1.37%) |
Dec 06, 2002 | 8.518 | 8.667 | 8.415 | 8.538 | 199,607 | -0.06(-0.75%) |
Dec 05, 2002 | 8.389 | 8.615 | 8.266 | 8.602 | 565,169 | +0.44(+5.40%) |
Dec 04, 2002 | 8.065 | 8.162 | 7.974 | 8.162 | 65,300 | +0.15(+1.86%) |
Dec 03, 2002 | 8.097 | 8.097 | 7.974 | 8.013 | 48,010 | -0.03(-0.32%) |
Dec 02, 2002 | 8.382 | 8.389 | 8.000 | 8.039 | 144,495 | -0.27(-3.20%) |
Nov 29, 2002 | 8.279 | 8.350 | 8.162 | 8.304 | 54,648 | +0.21(+2.56%) |
Nov 27, 2002 | 8.356 | 8.356 | 8.097 | 8.097 | 145,576 | -0.16(-1.88%) |
Nov 26, 2002 | 8.382 | 8.382 | 8.253 | 8.253 | 91,544 | -0.12(-1.47%) |
Nov 25, 2002 | 8.291 | 8.421 | 8.201 | 8.376 | 171,357 | +0.18(+2.21%) |
Nov 22, 2002 | 8.324 | 8.330 | 8.097 | 8.194 | 85,369 | -0.13(-1.56%) |
Nov 21, 2002 | 8.123 | 8.324 | 8.123 | 8.324 | 140,944 | +0.29(+3.55%) |
Nov 20, 2002 | 8.137 | 8.162 | 7.922 | 8.039 | 143,106 | -0.12(-1.51%) |
Nov 19, 2002 | 8.006 | 8.291 | 7.786 | 8.162 | 326,504 | +0.27(+3.45%) |
Nov 18, 2002 | 7.501 | 8.453 | 7.495 | 7.890 | 502,338 | +0.41(+5.45%) |
Nov 15, 2002 | 7.190 | 7.488 | 7.177 | 7.482 | 711,208 | +0.30(+4.15%) |
Nov 14, 2002 | 7.210 | 7.287 | 7.061 | 7.184 | 714,450 | -0.01(-0.09%) |
Nov 13, 2002 | 7.806 | 7.832 | 6.970 | 7.190 | 1,073,837 | -0.56(-7.19%) |
Nov 12, 2002 | 8.246 | 8.253 | 7.683 | 7.747 | 834,709 | -0.49(-5.90%) |
Nov 11, 2002 | 8.421 | 8.421 | 8.194 | 8.233 | 170,585 | -0.14(-1.70%) |
Nov 08, 2002 | 8.434 | 8.446 | 8.311 | 8.376 | 164,410 | -0.08(-0.92%) |
Nov 07, 2002 | 8.473 | 8.525 | 8.006 | 8.453 | 1,117,988 | +0.03(+0.38%) |
Nov 06, 2002 | 8.440 | 8.551 | 8.421 | 8.421 | 315,389 | -0.01(-0.15%) |
Nov 05, 2002 | 8.369 | 8.576 | 8.350 | 8.434 | 3,681,396 | +0.07(+0.85%) |
Nov 04, 2002 | 8.201 | 8.389 | 8.194 | 8.363 | 2,018,616 | +0.19(+2.38%) |
Nov 01, 2002 | 8.155 | 8.227 | 8.142 | 8.168 | 414,961 | +0.00(+0.00%) |
Oct 31, 2002 | 8.136 | 8.434 | 8.098 | 8.168 | 461,428 | +0.07(+0.88%) |
Oct 30, 2002 | 8.168 | 8.175 | 7.857 | 8.097 | 1,398,334 | -0.09(-1.11%) |
Oct 29, 2002 | 8.421 | 8.427 | 7.799 | 8.188 | 3,451,531 | -0.24(-2.84%) |
Oct 28, 2002 | 8.427 | 8.453 | 8.397 | 8.427 | 8,499,770 | +0.00(+0.00%) |