Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.59 | 11.73 | 11.36 | 11.56 | 665,570 | -0.06(-0.49%) |
Apr 29, 2003 | 11.62 | 11.63 | 11.39 | 11.61 | 790,453 | +0.04(+0.34%) |
Apr 28, 2003 | 11.31 | 11.59 | 11.31 | 11.57 | 520,410 | +0.26(+2.29%) |
Apr 25, 2003 | 11.42 | 11.44 | 11.20 | 11.31 | 709,339 | -0.15(-1.33%) |
Apr 24, 2003 | 11.46 | 11.53 | 11.41 | 11.47 | 480,255 | -0.07(-0.63%) |
Apr 23, 2003 | 11.56 | 11.58 | 11.42 | 11.54 | 557,553 | -0.01(-0.12%) |
Apr 22, 2003 | 11.34 | 11.57 | 11.33 | 11.55 | 1,179,154 | +0.16(+1.43%) |
Apr 21, 2003 | 11.49 | 11.49 | 11.24 | 11.39 | 912,725 | -0.09(-0.81%) |
Apr 17, 2003 | 11.33 | 11.54 | 11.33 | 11.48 | 534,263 | +0.15(+1.35%) |
Apr 16, 2003 | 11.36 | 11.52 | 11.28 | 11.33 | 742,467 | +0.02(+0.18%) |
Apr 15, 2003 | 10.92 | 11.35 | 10.86 | 11.31 | 822,778 | +0.37(+3.37%) |
Apr 14, 2003 | 10.88 | 10.95 | 10.81 | 10.94 | 313,209 | +0.06(+0.55%) |
Apr 11, 2003 | 11.02 | 11.04 | 10.79 | 10.88 | 529,244 | -0.03(-0.27%) |
Apr 10, 2003 | 10.59 | 11.03 | 10.33 | 10.91 | 773,588 | +0.31(+2.88%) |
Apr 09, 2003 | 10.97 | 11.03 | 10.54 | 10.61 | 355,573 | -0.37(-3.33%) |
Apr 08, 2003 | 11.09 | 11.09 | 10.92 | 10.97 | 465,598 | -0.02(-0.15%) |
Apr 07, 2003 | 11.39 | 11.42 | 10.96 | 10.99 | 918,748 | -0.14(-1.22%) |
Apr 04, 2003 | 11.22 | 11.39 | 11.12 | 11.12 | 637,462 | -0.10(-0.89%) |
Apr 03, 2003 | 11.13 | 11.45 | 11.12 | 11.22 | 672,798 | +0.10(+0.93%) |
Apr 02, 2003 | 10.79 | 11.17 | 10.73 | 11.12 | 623,608 | +0.57(+5.38%) |
Apr 01, 2003 | 10.79 | 10.81 | 10.51 | 10.55 | 640,875 | -0.22(-2.06%) |
Mar 31, 2003 | 10.58 | 10.81 | 10.35 | 10.77 | 685,046 | +0.12(+1.12%) |
Mar 28, 2003 | 10.54 | 10.79 | 10.54 | 10.66 | 412,192 | +0.03(+0.28%) |
Mar 27, 2003 | 10.43 | 10.71 | 10.41 | 10.63 | 476,641 | +0.00(+0.00%) |
Mar 26, 2003 | 10.55 | 10.69 | 10.46 | 10.63 | 395,728 | +0.08(+0.72%) |
Mar 25, 2003 | 10.36 | 10.64 | 10.36 | 10.55 | 481,861 | +0.16(+1.50%) |
Mar 24, 2003 | 10.46 | 10.54 | 10.30 | 10.39 | 1,147,432 | -0.51(-4.72%) |
Mar 21, 2003 | 10.58 | 10.99 | 10.53 | 10.91 | 1,111,694 | +0.33(+3.07%) |
Mar 20, 2003 | 10.09 | 10.66 | 10.03 | 10.58 | 1,620,459 | +0.38(+3.74%) |
Mar 19, 2003 | 10.29 | 10.32 | 9.978 | 10.20 | 3,552,321 | +0.88(+9.40%) |
Mar 18, 2003 | 9.075 | 9.324 | 9.075 | 9.324 | 981,993 | +0.33(+3.62%) |
Mar 17, 2003 | 8.251 | 9.002 | 8.248 | 8.998 | 859,319 | +0.65(+7.75%) |
Mar 14, 2003 | 8.344 | 8.467 | 8.268 | 8.351 | 728,212 | +0.03(+0.32%) |
Mar 13, 2003 | 8.294 | 8.344 | 8.248 | 8.324 | 494,911 | +0.12(+1.50%) |
Mar 12, 2003 | 8.218 | 8.265 | 8.099 | 8.202 | 440,501 | -0.00(-0.04%) |
Mar 11, 2003 | 8.122 | 8.301 | 8.085 | 8.205 | 449,536 | +0.09(+1.06%) |
Mar 10, 2003 | 8.318 | 8.318 | 8.109 | 8.119 | 473,629 | -0.24(-2.86%) |
Mar 07, 2003 | 8.251 | 8.378 | 8.168 | 8.358 | 591,083 | +0.02(+0.28%) |
Mar 06, 2003 | 8.185 | 8.560 | 8.102 | 8.334 | 572,210 | +0.07(+0.84%) |
Mar 05, 2003 | 8.251 | 8.278 | 8.089 | 8.265 | 256,390 | +0.05(+0.57%) |
Mar 04, 2003 | 8.318 | 8.421 | 8.188 | 8.218 | 297,549 | -0.10(-1.20%) |
Mar 03, 2003 | 8.550 | 8.580 | 8.202 | 8.318 | 467,405 | -0.18(-2.11%) |
Feb 28, 2003 | 8.301 | 8.500 | 8.268 | 8.497 | 605,538 | +0.20(+2.36%) |
Feb 27, 2003 | 8.321 | 8.368 | 8.168 | 8.301 | 174,875 | -0.02(-0.20%) |
Feb 26, 2003 | 8.464 | 8.477 | 8.278 | 8.318 | 472,424 | -0.17(-1.96%) |
Feb 25, 2003 | 8.301 | 8.484 | 8.135 | 8.484 | 692,073 | +0.16(+1.95%) |
Feb 24, 2003 | 8.690 | 8.690 | 8.202 | 8.321 | 713,957 | -0.37(-4.24%) |
Feb 21, 2003 | 8.517 | 8.763 | 8.471 | 8.690 | 186,721 | +0.19(+2.23%) |
Feb 20, 2003 | 8.530 | 8.603 | 8.387 | 8.500 | 348,747 | -0.03(-0.31%) |
Feb 19, 2003 | 8.666 | 8.666 | 8.384 | 8.527 | 638,466 | -0.07(-0.81%) |
Feb 18, 2003 | 8.600 | 8.779 | 8.534 | 8.597 | 614,172 | +0.06(+0.74%) |
Feb 14, 2003 | 8.311 | 8.534 | 8.304 | 8.534 | 401,551 | +0.12(+1.38%) |
Feb 13, 2003 | 8.135 | 8.417 | 8.085 | 8.417 | 730,622 | +0.28(+3.47%) |
Feb 12, 2003 | 8.308 | 8.371 | 8.085 | 8.135 | 456,965 | -0.21(-2.51%) |
Feb 11, 2003 | 8.268 | 8.451 | 8.268 | 8.344 | 631,439 | +0.00(+0.04%) |
Feb 10, 2003 | 8.351 | 8.368 | 8.062 | 8.341 | 1,269,302 | -0.05(-0.63%) |
Feb 07, 2003 | 8.756 | 8.783 | 8.394 | 8.394 | 569,198 | -0.34(-3.88%) |
Feb 06, 2003 | 8.743 | 8.866 | 8.620 | 8.733 | 342,121 | -0.01(-0.11%) |
Feb 05, 2003 | 8.955 | 8.998 | 8.700 | 8.743 | 293,734 | -0.11(-1.28%) |
Feb 04, 2003 | 8.816 | 8.972 | 8.683 | 8.856 | 336,098 | +0.02(+0.19%) |