Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.78 | 11.87 | 11.77 | 11.77 | 1,284,041 | -0.05(-0.43%) |
Apr 29, 2003 | 11.75 | 11.85 | 11.69 | 11.82 | 832,007 | +0.05(+0.41%) |
Apr 28, 2003 | 11.66 | 11.82 | 11.64 | 11.77 | 1,058,440 | +0.14(+1.24%) |
Apr 25, 2003 | 11.68 | 11.70 | 11.60 | 11.63 | 987,212 | -0.02(-0.14%) |
Apr 24, 2003 | 11.61 | 11.69 | 11.59 | 11.65 | 1,004,118 | +0.07(+0.64%) |
Apr 23, 2003 | 11.61 | 11.62 | 11.43 | 11.57 | 1,264,086 | -0.02(-0.19%) |
Apr 22, 2003 | 11.45 | 11.59 | 11.37 | 11.59 | 1,612,742 | +0.14(+1.21%) |
Apr 21, 2003 | 11.60 | 11.66 | 11.42 | 11.45 | 1,413,470 | -0.10(-0.87%) |
Apr 17, 2003 | 11.34 | 11.67 | 11.32 | 11.56 | 2,073,644 | +0.21(+1.86%) |
Apr 16, 2003 | 11.64 | 11.64 | 11.30 | 11.34 | 1,402,661 | -0.33(-2.84%) |
Apr 15, 2003 | 11.62 | 11.69 | 11.56 | 11.68 | 1,011,324 | +0.05(+0.45%) |
Apr 14, 2003 | 11.45 | 11.67 | 11.45 | 11.62 | 754,405 | +0.21(+1.85%) |
Apr 11, 2003 | 11.51 | 11.63 | 11.38 | 11.41 | 827,573 | -0.04(-0.38%) |
Apr 10, 2003 | 11.50 | 11.54 | 11.43 | 11.46 | 550,976 | -0.02(-0.17%) |
Apr 09, 2003 | 11.66 | 11.72 | 11.42 | 11.48 | 1,083,106 | -0.00(-0.02%) |
Apr 08, 2003 | 11.49 | 11.56 | 11.38 | 11.48 | 928,456 | +0.02(+0.19%) |
Apr 07, 2003 | 11.60 | 11.70 | 11.41 | 11.46 | 1,255,217 | -0.04(-0.31%) |
Apr 04, 2003 | 11.49 | 11.59 | 11.42 | 11.49 | 1,437,305 | +0.05(+0.43%) |
Apr 03, 2003 | 11.58 | 11.62 | 11.42 | 11.44 | 1,616,622 | -0.12(-1.01%) |
Apr 02, 2003 | 11.47 | 11.64 | 11.43 | 11.56 | 1,490,518 | +0.23(+2.01%) |
Apr 01, 2003 | 11.33 | 11.37 | 11.27 | 11.33 | 1,454,766 | +0.03(+0.26%) |
Mar 31, 2003 | 11.31 | 11.39 | 11.14 | 11.30 | 1,395,178 | -0.05(-0.44%) |
Mar 28, 2003 | 11.43 | 11.46 | 11.32 | 11.35 | 1,823,654 | -0.08(-0.68%) |
Mar 27, 2003 | 11.50 | 11.51 | 11.37 | 11.43 | 2,487,431 | -0.29(-2.43%) |
Mar 26, 2003 | 11.82 | 11.82 | 11.68 | 11.72 | 1,166,252 | -0.10(-0.84%) |
Mar 25, 2003 | 11.60 | 11.82 | 11.60 | 11.82 | 1,164,034 | +0.17(+1.49%) |
Mar 24, 2003 | 11.88 | 11.88 | 11.59 | 11.64 | 989,429 | -0.27(-2.30%) |
Mar 21, 2003 | 11.88 | 11.95 | 11.81 | 11.92 | 1,721,940 | +0.15(+1.24%) |
Mar 20, 2003 | 11.71 | 11.79 | 11.62 | 11.77 | 1,134,933 | +0.06(+0.56%) |
Mar 19, 2003 | 11.61 | 11.71 | 11.57 | 11.71 | 1,404,879 | +0.10(+0.87%) |
Mar 18, 2003 | 11.66 | 11.69 | 11.51 | 11.61 | 1,108,050 | -0.06(-0.49%) |
Mar 17, 2003 | 11.31 | 11.66 | 11.31 | 11.66 | 912,381 | +0.37(+3.24%) |
Mar 14, 2003 | 11.30 | 11.43 | 11.25 | 11.30 | 1,159,877 | +0.04(+0.37%) |
Mar 13, 2003 | 11.13 | 11.28 | 11.12 | 11.26 | 1,005,227 | +0.20(+1.78%) |
Mar 12, 2003 | 11.03 | 11.14 | 10.95 | 11.06 | 1,724,434 | -0.07(-0.63%) |
Mar 11, 2003 | 11.10 | 11.26 | 11.08 | 11.13 | 1,197,570 | +0.07(+0.60%) |
Mar 10, 2003 | 11.34 | 11.36 | 11.06 | 11.06 | 1,330,602 | -0.32(-2.77%) |
Mar 07, 2003 | 11.34 | 11.41 | 11.24 | 11.38 | 1,792,336 | -0.01(-0.06%) |
Mar 06, 2003 | 11.40 | 11.42 | 11.32 | 11.39 | 1,509,365 | -0.06(-0.54%) |
Mar 05, 2003 | 11.35 | 11.45 | 11.24 | 11.45 | 1,959,458 | +0.10(+0.87%) |
Mar 04, 2003 | 11.67 | 11.67 | 11.35 | 11.35 | 1,994,656 | -0.32(-2.78%) |
Mar 03, 2003 | 11.70 | 11.78 | 11.67 | 11.67 | 1,136,873 | +0.02(+0.14%) |
Feb 28, 2003 | 11.75 | 11.81 | 11.65 | 11.66 | 1,854,972 | -0.08(-0.68%) |
Feb 27, 2003 | 11.60 | 11.83 | 11.58 | 11.74 | 1,508,810 | +0.10(+0.88%) |
Feb 26, 2003 | 11.74 | 11.74 | 11.63 | 11.63 | 1,327,276 | -0.10(-0.88%) |
Feb 25, 2003 | 11.54 | 11.76 | 11.49 | 11.74 | 1,179,000 | +0.18(+1.55%) |
Feb 24, 2003 | 11.70 | 11.72 | 11.56 | 11.56 | 1,394,347 | -0.14(-1.23%) |
Feb 21, 2003 | 11.63 | 11.73 | 11.61 | 11.70 | 1,458,092 | +0.09(+0.79%) |
Feb 20, 2003 | 11.67 | 11.72 | 11.61 | 11.61 | 2,111,891 | -0.11(-0.97%) |
Feb 19, 2003 | 11.78 | 11.81 | 11.71 | 11.72 | 1,259,651 | -0.07(-0.57%) |
Feb 18, 2003 | 11.76 | 11.82 | 11.74 | 11.79 | 1,239,974 | +0.05(+0.38%) |
Feb 14, 2003 | 11.57 | 11.77 | 11.57 | 11.74 | 1,597,222 | +0.15(+1.29%) |
Feb 13, 2003 | 11.50 | 11.64 | 11.46 | 11.59 | 1,385,201 | +0.14(+1.18%) |
Feb 12, 2003 | 11.50 | 11.63 | 11.44 | 11.46 | 952,845 | -0.08(-0.66%) |
Feb 11, 2003 | 11.74 | 11.75 | 11.52 | 11.54 | 860,277 | -0.17(-1.48%) |
Feb 10, 2003 | 11.65 | 11.72 | 11.56 | 11.71 | 684,840 | +0.08(+0.68%) |
Feb 07, 2003 | 11.63 | 11.71 | 11.57 | 11.63 | 1,703,648 | +0.01(+0.09%) |
Feb 06, 2003 | 11.57 | 11.65 | 11.57 | 11.62 | 1,769,055 | +0.00(+0.03%) |
Feb 05, 2003 | 11.56 | 11.70 | 11.53 | 11.61 | 2,306,451 | +0.05(+0.45%) |
Feb 04, 2003 | 11.66 | 11.68 | 11.54 | 11.56 | 1,939,780 | -0.14(-1.19%) |