Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.83 | 11.05 | 10.83 | 10.91 | 215,566 | -0.01(-0.08%) |
Apr 29, 2003 | 11.05 | 11.10 | 10.90 | 10.92 | 161,154 | -0.08(-0.75%) |
Apr 28, 2003 | 10.86 | 11.04 | 10.86 | 11.00 | 185,929 | +0.17(+1.55%) |
Apr 25, 2003 | 10.79 | 10.91 | 10.73 | 10.83 | 77,567 | +0.00(+0.00%) |
Apr 24, 2003 | 10.88 | 11.01 | 10.75 | 10.83 | 138,462 | -0.07(-0.67%) |
Apr 23, 2003 | 10.97 | 10.97 | 10.75 | 10.91 | 108,825 | -0.05(-0.47%) |
Apr 22, 2003 | 10.78 | 11.01 | 10.78 | 10.96 | 119,244 | +0.08(+0.71%) |
Apr 21, 2003 | 10.67 | 10.88 | 10.67 | 10.88 | 119,013 | +0.20(+1.86%) |
Apr 17, 2003 | 10.93 | 11.29 | 10.68 | 10.68 | 173,889 | -0.25(-2.29%) |
Apr 16, 2003 | 10.95 | 11.11 | 10.72 | 10.93 | 130,590 | +0.07(+0.68%) |
Apr 15, 2003 | 10.80 | 10.94 | 10.71 | 10.86 | 179,677 | -0.04(-0.36%) |
Apr 14, 2003 | 10.56 | 11.02 | 10.43 | 10.90 | 261,875 | +0.25(+2.31%) |
Apr 11, 2003 | 11.01 | 11.15 | 10.52 | 10.65 | 224,828 | -0.21(-1.95%) |
Apr 10, 2003 | 10.80 | 10.93 | 10.77 | 10.86 | 153,744 | -0.19(-1.72%) |
Apr 09, 2003 | 11.05 | 11.17 | 10.94 | 11.05 | 168,100 | -0.08(-0.74%) |
Apr 08, 2003 | 11.28 | 11.39 | 11.08 | 11.13 | 162,080 | -0.14(-1.26%) |
Apr 07, 2003 | 11.21 | 11.67 | 11.21 | 11.28 | 162,311 | +0.04(+0.38%) |
Apr 04, 2003 | 11.25 | 11.44 | 11.02 | 11.23 | 136,842 | +0.20(+1.84%) |
Apr 03, 2003 | 11.10 | 11.38 | 10.93 | 11.03 | 221,355 | -0.06(-0.58%) |
Apr 02, 2003 | 10.54 | 11.23 | 10.54 | 11.09 | 294,291 | +0.62(+5.93%) |
Apr 01, 2003 | 10.39 | 10.64 | 10.37 | 10.47 | 248,677 | +0.07(+0.66%) |
Mar 31, 2003 | 10.91 | 10.91 | 10.35 | 10.40 | 252,933 | -0.57(-5.23%) |
Mar 28, 2003 | 11.17 | 11.30 | 10.97 | 10.98 | 180,395 | -0.21(-1.89%) |
Mar 27, 2003 | 10.78 | 11.35 | 10.74 | 11.19 | 163,425 | +0.37(+3.39%) |
Mar 26, 2003 | 11.00 | 11.10 | 10.82 | 10.82 | 140,820 | -0.26(-2.34%) |
Mar 25, 2003 | 10.91 | 11.33 | 10.77 | 11.08 | 182,812 | +0.14(+1.30%) |
Mar 24, 2003 | 11.45 | 11.56 | 10.89 | 10.94 | 145,075 | -0.57(-4.99%) |
Mar 21, 2003 | 10.76 | 11.55 | 10.71 | 11.51 | 493,215 | +0.72(+6.68%) |
Mar 20, 2003 | 10.80 | 10.89 | 10.60 | 10.79 | 263,433 | -0.06(-0.52%) |
Mar 19, 2003 | 10.54 | 10.94 | 10.54 | 10.85 | 204,610 | +0.07(+0.64%) |
Mar 18, 2003 | 10.90 | 10.91 | 10.65 | 10.78 | 194,109 | -0.06(-0.60%) |
Mar 17, 2003 | 10.67 | 10.84 | 10.64 | 10.84 | 229,691 | +0.16(+1.54%) |
Mar 14, 2003 | 10.68 | 10.78 | 10.65 | 10.68 | 133,068 | -0.01(-0.08%) |
Mar 13, 2003 | 10.56 | 10.79 | 10.56 | 10.69 | 183,382 | +0.18(+1.68%) |
Mar 12, 2003 | 10.37 | 10.62 | 10.24 | 10.51 | 218,514 | +0.18(+1.76%) |
Mar 11, 2003 | 10.21 | 10.47 | 10.21 | 10.33 | 170,184 | +0.09(+0.89%) |
Mar 10, 2003 | 10.39 | 10.41 | 10.24 | 10.24 | 148,882 | -0.17(-1.62%) |
Mar 07, 2003 | 10.43 | 10.49 | 10.23 | 10.41 | 246,362 | -0.03(-0.29%) |
Mar 06, 2003 | 10.42 | 10.57 | 10.40 | 10.44 | 249,140 | -0.02(-0.20%) |
Mar 05, 2003 | 10.46 | 10.51 | 10.30 | 10.46 | 237,100 | -0.03(-0.25%) |
Mar 04, 2003 | 10.43 | 10.69 | 10.43 | 10.49 | 304,479 | +0.01(+0.12%) |
Mar 03, 2003 | 10.27 | 10.60 | 10.26 | 10.47 | 341,758 | +0.14(+1.34%) |
Feb 28, 2003 | 10.09 | 10.60 | 10.09 | 10.34 | 356,113 | +0.22(+2.22%) |
Feb 27, 2003 | 9.523 | 10.22 | 9.523 | 10.11 | 251,456 | +0.53(+5.50%) |
Feb 26, 2003 | 9.778 | 9.851 | 9.549 | 9.584 | 134,063 | -0.18(-1.86%) |
Feb 25, 2003 | 9.363 | 9.795 | 9.363 | 9.765 | 142,630 | +0.33(+3.48%) |
Feb 24, 2003 | 9.501 | 9.601 | 9.368 | 9.437 | 94,701 | -0.15(-1.58%) |
Feb 21, 2003 | 9.484 | 9.601 | 9.432 | 9.588 | 220,429 | +0.12(+1.28%) |
Feb 20, 2003 | 9.286 | 9.627 | 9.286 | 9.467 | 192,412 | +0.18(+1.95%) |
Feb 19, 2003 | 9.307 | 9.497 | 9.130 | 9.286 | 169,952 | -0.32(-3.33%) |
Feb 18, 2003 | 9.298 | 9.609 | 9.221 | 9.605 | 132,442 | +0.33(+3.59%) |
Feb 14, 2003 | 9.070 | 9.359 | 9.070 | 9.273 | 213,483 | +0.20(+2.19%) |
Feb 13, 2003 | 8.957 | 9.152 | 8.862 | 9.074 | 137,999 | +0.13(+1.40%) |
Feb 12, 2003 | 8.975 | 9.225 | 8.931 | 8.949 | 96,090 | -0.19(-2.08%) |
Feb 11, 2003 | 9.070 | 9.350 | 8.975 | 9.139 | 157,449 | +0.02(+0.24%) |
Feb 10, 2003 | 9.156 | 9.229 | 8.918 | 9.117 | 175,278 | -0.06(-0.71%) |
Feb 07, 2003 | 9.501 | 9.596 | 9.169 | 9.182 | 74,556 | -0.30(-3.14%) |
Feb 06, 2003 | 9.281 | 9.493 | 9.281 | 9.480 | 73,630 | +0.19(+2.00%) |
Feb 05, 2003 | 9.316 | 9.683 | 9.260 | 9.294 | 85,902 | -0.13(-1.33%) |
Feb 04, 2003 | 9.402 | 9.445 | 9.355 | 9.419 | 87,523 | -0.04(-0.46%) |