Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.71 | 12.91 | 12.48 | 12.87 | 701,644 | +0.10(+0.75%) |
Apr 29, 2003 | 12.56 | 12.94 | 12.54 | 12.77 | 986,079 | +0.25(+2.02%) |
Apr 28, 2003 | 12.09 | 12.52 | 12.09 | 12.52 | 589,949 | +0.46(+3.79%) |
Apr 25, 2003 | 12.13 | 12.26 | 11.97 | 12.06 | 472,691 | -0.15(-1.23%) |
Apr 24, 2003 | 12.06 | 12.41 | 12.02 | 12.21 | 868,968 | +0.12(+0.96%) |
Apr 23, 2003 | 11.95 | 12.22 | 11.92 | 12.10 | 808,509 | +0.18(+1.55%) |
Apr 22, 2003 | 11.97 | 12.02 | 11.75 | 11.91 | 596,830 | -0.05(-0.46%) |
Apr 21, 2003 | 11.34 | 12.01 | 11.34 | 11.97 | 1,029,850 | +0.58(+5.10%) |
Apr 17, 2003 | 11.48 | 11.54 | 11.22 | 11.39 | 338,013 | -0.01(-0.06%) |
Apr 16, 2003 | 11.34 | 11.58 | 11.27 | 11.39 | 1,076,402 | +0.29(+2.65%) |
Apr 15, 2003 | 10.43 | 11.16 | 10.33 | 11.10 | 1,573,687 | +0.67(+6.42%) |
Apr 14, 2003 | 10.23 | 10.45 | 10.23 | 10.43 | 563,599 | +0.23(+2.28%) |
Apr 11, 2003 | 10.21 | 10.42 | 10.14 | 10.20 | 415,307 | +0.06(+0.61%) |
Apr 10, 2003 | 10.14 | 10.21 | 10.05 | 10.14 | 221,633 | +0.00(+0.00%) |
Apr 09, 2003 | 10.24 | 10.38 | 10.11 | 10.14 | 350,895 | -0.10(-1.00%) |
Apr 08, 2003 | 10.21 | 10.37 | 10.06 | 10.24 | 477,522 | -0.01(-0.13%) |
Apr 07, 2003 | 10.25 | 10.59 | 10.24 | 10.25 | 454,832 | +0.13(+1.28%) |
Apr 04, 2003 | 10.09 | 10.31 | 10.08 | 10.12 | 295,706 | +0.10(+1.02%) |
Apr 03, 2003 | 10.42 | 10.42 | 10.02 | 10.02 | 530,954 | -0.37(-3.55%) |
Apr 02, 2003 | 10.27 | 10.49 | 10.26 | 10.39 | 451,026 | +0.19(+1.88%) |
Apr 01, 2003 | 10.01 | 10.28 | 9.714 | 10.20 | 695,789 | +0.31(+3.11%) |
Mar 31, 2003 | 10.11 | 10.11 | 9.857 | 9.891 | 572,383 | -0.25(-2.49%) |
Mar 28, 2003 | 10.31 | 10.31 | 10.08 | 10.14 | 954,606 | -0.23(-2.24%) |
Mar 27, 2003 | 10.38 | 10.47 | 10.25 | 10.38 | 625,668 | -0.11(-1.04%) |
Mar 26, 2003 | 10.25 | 10.55 | 10.21 | 10.49 | 980,956 | +0.24(+2.33%) |
Mar 25, 2003 | 10.30 | 10.40 | 10.21 | 10.25 | 806,606 | -0.12(-1.19%) |
Mar 24, 2003 | 10.18 | 10.37 | 10.14 | 10.37 | 863,551 | -0.12(-1.17%) |
Mar 21, 2003 | 10.30 | 10.54 | 10.20 | 10.49 | 635,623 | +0.23(+2.26%) |
Mar 20, 2003 | 10.18 | 10.31 | 10.08 | 10.26 | 513,388 | -0.09(-0.86%) |
Mar 19, 2003 | 10.08 | 10.36 | 10.02 | 10.35 | 672,513 | +0.30(+2.99%) |
Mar 18, 2003 | 9.973 | 10.08 | 9.823 | 10.05 | 535,639 | +0.08(+0.75%) |
Mar 17, 2003 | 9.379 | 10.10 | 9.270 | 9.973 | 1,046,245 | +0.60(+6.41%) |
Mar 14, 2003 | 9.441 | 9.495 | 9.311 | 9.372 | 703,255 | -0.03(-0.29%) |
Mar 13, 2003 | 9.393 | 9.618 | 9.222 | 9.400 | 1,042,586 | +0.05(+0.58%) |
Mar 12, 2003 | 9.393 | 9.447 | 9.154 | 9.345 | 458,345 | -0.02(-0.22%) |
Mar 11, 2003 | 9.598 | 9.700 | 9.324 | 9.365 | 1,136,421 | -0.23(-2.42%) |
Mar 10, 2003 | 10.11 | 10.11 | 9.495 | 9.598 | 1,286,763 | -0.53(-5.20%) |
Mar 07, 2003 | 10.16 | 10.26 | 10.04 | 10.12 | 612,932 | -0.10(-1.00%) |
Mar 06, 2003 | 10.35 | 10.42 | 10.14 | 10.23 | 964,999 | -0.17(-1.64%) |
Mar 05, 2003 | 10.45 | 10.55 | 10.23 | 10.40 | 836,616 | -0.26(-2.44%) |
Mar 04, 2003 | 10.69 | 10.72 | 10.53 | 10.66 | 733,704 | -0.07(-0.64%) |
Mar 03, 2003 | 10.55 | 10.83 | 10.53 | 10.72 | 685,542 | +0.18(+1.68%) |
Feb 28, 2003 | 10.69 | 10.71 | 10.54 | 10.55 | 694,911 | -0.14(-1.34%) |
Feb 27, 2003 | 10.83 | 10.84 | 10.62 | 10.69 | 951,971 | -0.07(-0.63%) |
Feb 26, 2003 | 10.72 | 10.88 | 10.72 | 10.76 | 572,822 | -0.12(-1.07%) |
Feb 25, 2003 | 10.59 | 10.92 | 10.59 | 10.88 | 572,236 | +0.14(+1.34%) |
Feb 24, 2003 | 11.20 | 11.20 | 10.70 | 10.73 | 447,366 | -0.21(-1.87%) |
Feb 21, 2003 | 10.81 | 11.05 | 10.63 | 10.94 | 486,452 | +0.14(+1.33%) |
Feb 20, 2003 | 11.13 | 11.14 | 10.79 | 10.79 | 803,092 | -0.34(-3.07%) |
Feb 19, 2003 | 11.31 | 11.34 | 11.07 | 11.13 | 292,779 | -0.12(-1.09%) |
Feb 18, 2003 | 11.19 | 11.55 | 11.18 | 11.26 | 569,455 | +0.08(+0.67%) |
Feb 14, 2003 | 11.04 | 11.21 | 10.99 | 11.18 | 538,567 | +0.15(+1.36%) |
Feb 13, 2003 | 11.20 | 11.26 | 10.77 | 11.03 | 822,269 | -0.12(-1.10%) |
Feb 12, 2003 | 11.54 | 11.70 | 11.11 | 11.16 | 881,704 | -0.31(-2.74%) |
Feb 11, 2003 | 11.57 | 11.63 | 11.42 | 11.47 | 1,225,865 | +0.05(+0.42%) |
Feb 10, 2003 | 11.74 | 11.74 | 11.41 | 11.42 | 1,201,126 | -0.32(-2.73%) |
Feb 07, 2003 | 12.26 | 12.30 | 11.62 | 11.74 | 1,006,867 | -0.51(-4.13%) |
Feb 06, 2003 | 12.36 | 12.54 | 12.17 | 12.25 | 1,157,209 | -0.12(-0.94%) |
Feb 05, 2003 | 12.70 | 12.77 | 12.30 | 12.36 | 1,163,064 | -0.31(-2.43%) |
Feb 04, 2003 | 12.77 | 12.79 | 12.44 | 12.67 | 618,934 | -0.17(-1.33%) |