Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.06 | 11.51 | 10.97 | 11.32 | 567,589 | +0.37(+3.41%) |
Apr 29, 2003 | 10.82 | 11.07 | 10.80 | 10.94 | 349,507 | +0.26(+2.42%) |
Apr 28, 2003 | 10.57 | 10.74 | 10.47 | 10.69 | 236,150 | +0.14(+1.36%) |
Apr 25, 2003 | 10.49 | 10.63 | 10.46 | 10.54 | 183,212 | -0.09(-0.84%) |
Apr 24, 2003 | 10.64 | 10.69 | 10.54 | 10.63 | 190,922 | -0.15(-1.37%) |
Apr 23, 2003 | 10.21 | 10.90 | 10.20 | 10.78 | 363,777 | +0.52(+5.08%) |
Apr 22, 2003 | 9.884 | 10.29 | 9.804 | 10.26 | 1,003,409 | -0.29(-2.78%) |
Apr 21, 2003 | 10.64 | 10.81 | 10.37 | 10.55 | 239,603 | -0.07(-0.70%) |
Apr 17, 2003 | 10.60 | 10.64 | 10.58 | 10.63 | 121,182 | +0.11(+1.01%) |
Apr 16, 2003 | 10.55 | 10.61 | 10.43 | 10.52 | 92,181 | -0.03(-0.25%) |
Apr 15, 2003 | 10.58 | 10.66 | 10.49 | 10.54 | 110,019 | -0.07(-0.68%) |
Apr 14, 2003 | 10.41 | 10.67 | 10.41 | 10.62 | 173,200 | +0.17(+1.58%) |
Apr 11, 2003 | 10.29 | 10.47 | 10.25 | 10.45 | 207,494 | +0.20(+1.91%) |
Apr 10, 2003 | 10.33 | 10.34 | 10.14 | 10.26 | 306,581 | -0.07(-0.72%) |
Apr 09, 2003 | 10.39 | 10.54 | 10.23 | 10.33 | 157,088 | -0.09(-0.86%) |
Apr 08, 2003 | 10.41 | 10.48 | 10.31 | 10.42 | 117,499 | -0.03(-0.29%) |
Apr 07, 2003 | 10.66 | 10.91 | 10.36 | 10.45 | 431,446 | -0.17(-1.56%) |
Apr 04, 2003 | 10.54 | 10.63 | 10.47 | 10.61 | 182,176 | +0.03(+0.33%) |
Apr 03, 2003 | 10.73 | 10.79 | 10.55 | 10.58 | 226,253 | -0.12(-1.16%) |
Apr 02, 2003 | 10.57 | 10.86 | 10.55 | 10.70 | 248,464 | +0.17(+1.63%) |
Apr 01, 2003 | 10.32 | 10.69 | 10.30 | 10.53 | 378,968 | +0.23(+2.26%) |
Mar 31, 2003 | 10.11 | 10.39 | 10.08 | 10.30 | 233,305 | +0.13(+1.33%) |
Mar 28, 2003 | 10.19 | 10.22 | 10.08 | 10.16 | 118,016 | -0.05(-0.45%) |
Mar 27, 2003 | 10.21 | 10.27 | 10.15 | 10.21 | 151,909 | +0.03(+0.30%) |
Mar 26, 2003 | 10.31 | 10.31 | 10.16 | 10.18 | 186,990 | -0.10(-0.97%) |
Mar 25, 2003 | 9.980 | 10.32 | 9.980 | 10.28 | 167,215 | +0.27(+2.71%) |
Mar 24, 2003 | 10.19 | 10.25 | 9.958 | 10.01 | 10,092,789 | -0.22(-2.19%) |
Mar 21, 2003 | 10.29 | 10.45 | 10.11 | 10.23 | 250,535 | -0.01(-0.08%) |
Mar 20, 2003 | 10.21 | 10.31 | 10.08 | 10.24 | 228,750 | -0.01(-0.13%) |
Mar 19, 2003 | 10.13 | 10.29 | 10.13 | 10.25 | 217,335 | +0.10(+0.96%) |
Mar 18, 2003 | 10.35 | 10.51 | 10.03 | 10.16 | 492,610 | -0.14(-1.34%) |
Mar 17, 2003 | 9.521 | 10.36 | 9.521 | 10.29 | 666,445 | +0.74(+7.70%) |
Mar 14, 2003 | 9.504 | 9.558 | 9.434 | 9.558 | 210,429 | +0.07(+0.69%) |
Mar 13, 2003 | 9.211 | 9.504 | 9.115 | 9.493 | 233,388 | +0.39(+4.30%) |
Mar 12, 2003 | 9.100 | 9.182 | 9.015 | 9.102 | 405,967 | +0.04(+0.48%) |
Mar 11, 2003 | 9.198 | 9.265 | 9.013 | 9.059 | 296,569 | -0.19(-2.09%) |
Mar 10, 2003 | 9.419 | 9.450 | 9.169 | 9.252 | 187,815 | -0.19(-1.98%) |
Mar 07, 2003 | 9.298 | 9.463 | 9.298 | 9.439 | 181,370 | +0.02(+0.25%) |
Mar 06, 2003 | 9.211 | 9.458 | 9.083 | 9.415 | 210,141 | +0.24(+2.63%) |
Mar 05, 2003 | 9.428 | 9.450 | 9.113 | 9.174 | 305,200 | -0.27(-2.90%) |
Mar 04, 2003 | 9.365 | 9.543 | 9.261 | 9.448 | 251,571 | +0.07(+0.79%) |
Mar 03, 2003 | 9.630 | 9.841 | 9.217 | 9.374 | 387,024 | -0.23(-2.40%) |
Feb 28, 2003 | 9.474 | 9.686 | 9.474 | 9.604 | 227,749 | +0.03(+0.27%) |
Feb 27, 2003 | 9.428 | 9.680 | 9.428 | 9.578 | 191,268 | +0.07(+0.78%) |
Feb 26, 2003 | 9.228 | 9.550 | 9.133 | 9.504 | 441,343 | +0.27(+2.97%) |
Feb 25, 2003 | 9.222 | 9.291 | 8.907 | 9.230 | 516,493 | -0.17(-1.85%) |
Feb 24, 2003 | 9.745 | 9.826 | 9.361 | 9.404 | 335,582 | -0.37(-3.80%) |
Feb 21, 2003 | 9.767 | 9.841 | 9.686 | 9.776 | 182,636 | -0.03(-0.31%) |
Feb 20, 2003 | 9.554 | 10.09 | 9.532 | 9.806 | 300,251 | -0.01(-0.13%) |
Feb 19, 2003 | 9.947 | 10.10 | 9.786 | 9.819 | 217,622 | -0.17(-1.70%) |
Feb 18, 2003 | 10.07 | 10.14 | 9.919 | 9.988 | 267,453 | +0.00(+0.04%) |
Feb 14, 2003 | 10.26 | 10.33 | 9.906 | 9.984 | 425,232 | -0.27(-2.63%) |
Feb 13, 2003 | 10.24 | 10.41 | 10.16 | 10.25 | 341,911 | +0.09(+0.92%) |
Feb 12, 2003 | 10.34 | 10.50 | 10.14 | 10.16 | 213,709 | -0.18(-1.74%) |
Feb 11, 2003 | 10.22 | 10.46 | 10.17 | 10.34 | 280,227 | +0.16(+1.60%) |
Feb 10, 2003 | 10.15 | 10.29 | 9.936 | 10.18 | 266,417 | +0.08(+0.84%) |
Feb 07, 2003 | 10.18 | 10.29 | 10.09 | 10.09 | 221,995 | -0.00(-0.02%) |
Feb 06, 2003 | 9.971 | 10.52 | 9.960 | 10.09 | 586,003 | +0.22(+2.20%) |
Feb 05, 2003 | 10.35 | 10.60 | 9.680 | 9.878 | 493,706 | -0.45(-4.35%) |
Feb 04, 2003 | 10.07 | 10.34 | 10.05 | 10.33 | 163,648 | +0.23(+2.26%) |