Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.47 | 11.56 | 11.31 | 11.45 | 1,049,470 | -0.02(-0.14%) |
Apr 29, 2003 | 11.27 | 11.52 | 11.22 | 11.47 | 1,088,245 | +0.06(+0.49%) |
Apr 28, 2003 | 11.21 | 11.43 | 11.14 | 11.41 | 661,171 | +0.20(+1.78%) |
Apr 25, 2003 | 11.38 | 11.38 | 11.18 | 11.21 | 1,226,034 | -0.06(-0.49%) |
Apr 24, 2003 | 11.27 | 11.37 | 11.21 | 11.27 | 844,770 | +0.00(+0.00%) |
Apr 23, 2003 | 11.22 | 11.29 | 11.10 | 11.27 | 740,526 | -0.01(-0.05%) |
Apr 22, 2003 | 10.93 | 11.28 | 10.84 | 11.27 | 862,625 | +0.34(+3.15%) |
Apr 21, 2003 | 10.92 | 11.03 | 10.87 | 10.93 | 943,422 | -0.08(-0.71%) |
Apr 17, 2003 | 10.85 | 11.07 | 10.81 | 11.01 | 633,216 | +0.17(+1.53%) |
Apr 16, 2003 | 11.01 | 11.04 | 10.82 | 10.84 | 855,230 | -0.10(-0.91%) |
Apr 15, 2003 | 10.77 | 10.95 | 10.70 | 10.94 | 918,173 | +0.17(+1.54%) |
Apr 14, 2003 | 10.59 | 10.81 | 10.42 | 10.77 | 519,955 | +0.29(+2.80%) |
Apr 11, 2003 | 10.64 | 11.04 | 10.42 | 10.48 | 568,290 | +0.03(+0.32%) |
Apr 10, 2003 | 10.53 | 10.53 | 10.36 | 10.45 | 718,162 | +0.03(+0.27%) |
Apr 09, 2003 | 10.60 | 10.78 | 10.40 | 10.42 | 738,001 | -0.22(-2.08%) |
Apr 08, 2003 | 10.66 | 10.73 | 10.57 | 10.64 | 743,953 | -0.09(-0.83%) |
Apr 07, 2003 | 10.92 | 10.97 | 10.70 | 10.73 | 844,589 | +0.08(+0.78%) |
Apr 04, 2003 | 10.67 | 10.74 | 10.57 | 10.65 | 589,030 | +0.04(+0.37%) |
Apr 03, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 662,253 | -0.03(-0.31%) |
Apr 02, 2003 | 10.47 | 10.67 | 10.43 | 10.64 | 811,946 | +0.42(+4.07%) |
Apr 01, 2003 | 10.27 | 10.27 | 10.12 | 10.22 | 1,364,906 | +0.09(+0.88%) |
Mar 31, 2003 | 10.30 | 10.34 | 10.10 | 10.14 | 1,397,910 | -0.27(-2.61%) |
Mar 28, 2003 | 10.45 | 10.50 | 10.37 | 10.41 | 586,866 | -0.16(-1.47%) |
Mar 27, 2003 | 10.56 | 10.62 | 10.42 | 10.56 | 692,011 | +0.01(+0.05%) |
Mar 26, 2003 | 10.71 | 10.72 | 10.50 | 10.56 | 923,043 | -0.18(-1.70%) |
Mar 25, 2003 | 10.64 | 10.76 | 10.52 | 10.74 | 772,268 | +0.14(+1.36%) |
Mar 24, 2003 | 10.97 | 10.97 | 10.48 | 10.60 | 868,576 | -0.37(-3.39%) |
Mar 21, 2003 | 10.59 | 11.01 | 10.58 | 10.97 | 1,237,938 | +0.43(+4.05%) |
Mar 20, 2003 | 10.59 | 10.67 | 10.40 | 10.54 | 1,129,366 | -0.05(-0.47%) |
Mar 19, 2003 | 10.41 | 10.59 | 10.37 | 10.59 | 1,080,851 | +0.18(+1.70%) |
Mar 18, 2003 | 10.45 | 10.51 | 10.23 | 10.41 | 1,521,993 | +0.21(+2.07%) |
Mar 17, 2003 | 9.842 | 10.21 | 9.703 | 10.20 | 2,172,884 | +0.25(+2.51%) |
Mar 14, 2003 | 10.06 | 10.20 | 9.648 | 9.953 | 1,826,968 | -0.10(-0.99%) |
Mar 13, 2003 | 9.759 | 10.06 | 9.631 | 10.05 | 1,568,704 | +0.40(+4.19%) |
Mar 12, 2003 | 9.670 | 9.736 | 9.515 | 9.648 | 1,234,691 | -0.12(-1.19%) |
Mar 11, 2003 | 9.980 | 10.07 | 9.731 | 9.764 | 1,315,309 | -0.14(-1.40%) |
Mar 10, 2003 | 10.19 | 10.20 | 9.881 | 9.903 | 1,379,514 | -0.29(-2.83%) |
Mar 07, 2003 | 10.06 | 10.31 | 10.06 | 10.19 | 1,444,982 | -0.06(-0.59%) |
Mar 06, 2003 | 10.40 | 10.47 | 10.19 | 10.25 | 1,027,647 | -0.11(-1.02%) |
Mar 05, 2003 | 10.18 | 10.36 | 10.17 | 10.36 | 966,147 | +0.18(+1.80%) |
Mar 04, 2003 | 10.52 | 10.53 | 10.17 | 10.17 | 1,520,730 | -0.39(-3.73%) |
Mar 03, 2003 | 10.61 | 10.68 | 10.48 | 10.57 | 1,866,826 | +0.00(+0.00%) |
Feb 28, 2003 | 10.67 | 10.76 | 10.53 | 10.57 | 1,130,448 | +0.03(+0.32%) |
Feb 27, 2003 | 10.41 | 10.58 | 10.36 | 10.53 | 1,082,294 | +0.19(+1.88%) |
Feb 26, 2003 | 10.57 | 10.59 | 10.29 | 10.34 | 1,168,322 | -0.19(-1.84%) |
Feb 25, 2003 | 10.48 | 10.57 | 10.42 | 10.53 | 1,719,659 | +0.03(+0.26%) |
Feb 24, 2003 | 10.81 | 10.84 | 10.51 | 10.51 | 1,014,120 | -0.28(-2.62%) |
Feb 21, 2003 | 10.91 | 10.92 | 10.67 | 10.79 | 973,902 | -0.04(-0.41%) |
Feb 20, 2003 | 10.93 | 11.03 | 10.78 | 10.83 | 912,762 | -0.17(-1.56%) |
Feb 19, 2003 | 11.02 | 11.07 | 10.91 | 11.01 | 723,393 | -0.12(-1.10%) |
Feb 18, 2003 | 10.88 | 11.14 | 10.88 | 11.13 | 923,403 | +0.27(+2.45%) |
Feb 14, 2003 | 10.67 | 10.86 | 10.59 | 10.86 | 1,023,318 | +0.24(+2.30%) |
Feb 13, 2003 | 10.67 | 10.78 | 10.48 | 10.62 | 1,263,908 | +0.01(+0.10%) |
Feb 12, 2003 | 10.82 | 10.92 | 10.61 | 10.61 | 1,272,565 | -0.25(-2.30%) |
Feb 11, 2003 | 10.95 | 11.01 | 10.80 | 10.86 | 1,347,592 | +0.02(+0.15%) |
Feb 10, 2003 | 10.91 | 10.93 | 10.77 | 10.84 | 1,825,345 | -0.01(-0.10%) |
Feb 07, 2003 | 11.08 | 11.16 | 10.85 | 10.85 | 1,109,888 | -0.21(-1.90%) |
Feb 06, 2003 | 11.06 | 11.18 | 10.95 | 11.06 | 1,478,347 | +0.02(+0.15%) |
Feb 05, 2003 | 11.16 | 11.28 | 11.04 | 11.04 | 1,991,089 | -0.04(-0.40%) |
Feb 04, 2003 | 11.17 | 11.18 | 10.96 | 11.09 | 1,455,082 | -0.11(-0.99%) |