Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.69 | 11.74 | 11.61 | 11.61 | 210,502 | +0.06(+0.52%) |
Apr 29, 2003 | 11.57 | 11.57 | 11.47 | 11.55 | 225,188 | -0.20(-1.70%) |
Apr 28, 2003 | 11.47 | 11.77 | 11.47 | 11.75 | 286,381 | +0.36(+3.17%) |
Apr 25, 2003 | 11.32 | 11.45 | 11.24 | 11.39 | 502,391 | -0.31(-2.67%) |
Apr 24, 2003 | 11.77 | 11.77 | 11.66 | 11.70 | 223,964 | -0.11(-0.97%) |
Apr 23, 2003 | 11.82 | 11.85 | 11.68 | 11.82 | 446,705 | -0.13(-1.09%) |
Apr 22, 2003 | 11.80 | 11.97 | 11.78 | 11.95 | 239,263 | +0.07(+0.55%) |
Apr 21, 2003 | 11.77 | 11.89 | 11.77 | 11.88 | 137,683 | +0.04(+0.34%) |
Apr 17, 2003 | 11.79 | 11.90 | 11.79 | 11.84 | 154,817 | +0.16(+1.33%) |
Apr 16, 2003 | 11.86 | 11.86 | 11.63 | 11.68 | 342,678 | -0.14(-1.22%) |
Apr 15, 2003 | 11.79 | 11.86 | 11.75 | 11.83 | 227,024 | +0.05(+0.39%) |
Apr 14, 2003 | 11.65 | 11.78 | 11.63 | 11.78 | 291,888 | +0.10(+0.84%) |
Apr 11, 2003 | 11.72 | 11.75 | 11.67 | 11.68 | 314,529 | -0.16(-1.31%) |
Apr 10, 2003 | 11.77 | 11.84 | 11.72 | 11.84 | 283,321 | -0.01(-0.12%) |
Apr 09, 2003 | 11.86 | 11.96 | 11.80 | 11.85 | 406,318 | -0.21(-1.71%) |
Apr 08, 2003 | 11.86 | 12.06 | 11.78 | 12.06 | 1,545,724 | +0.34(+2.93%) |
Apr 07, 2003 | 11.88 | 11.90 | 11.72 | 11.72 | 1,687,691 | +0.02(+0.14%) |
Apr 04, 2003 | 11.71 | 11.77 | 11.65 | 11.70 | 847,517 | +0.22(+1.91%) |
Apr 03, 2003 | 11.62 | 11.65 | 11.43 | 11.48 | 1,148,584 | +0.19(+1.68%) |
Apr 02, 2003 | 11.22 | 11.40 | 11.19 | 11.29 | 736,758 | +0.16(+1.47%) |
Apr 01, 2003 | 11.07 | 11.16 | 11.05 | 11.13 | 446,093 | +0.22(+1.99%) |
Mar 31, 2003 | 10.95 | 10.99 | 10.84 | 10.91 | 430,183 | -0.14(-1.30%) |
Mar 28, 2003 | 10.97 | 11.12 | 10.96 | 11.06 | 360,424 | +0.13(+1.20%) |
Mar 27, 2003 | 10.79 | 10.99 | 10.72 | 10.92 | 1,133,898 | -0.07(-0.67%) |
Mar 26, 2003 | 11.15 | 11.15 | 11.00 | 11.00 | 478,526 | -0.15(-1.36%) |
Mar 25, 2003 | 11.12 | 11.28 | 11.05 | 11.15 | 609,478 | +0.34(+3.14%) |
Mar 24, 2003 | 11.04 | 11.08 | 10.81 | 10.81 | 748,997 | -0.35(-3.15%) |
Mar 21, 2003 | 11.24 | 11.28 | 11.15 | 11.16 | 1,299,118 | -0.01(-0.07%) |
Mar 20, 2003 | 11.18 | 11.21 | 11.03 | 11.17 | 6,866,419 | -0.07(-0.58%) |
Mar 19, 2003 | 11.18 | 11.23 | 11.11 | 11.23 | 941,141 | +0.28(+2.58%) |
Mar 18, 2003 | 11.12 | 11.12 | 10.83 | 10.95 | 848,129 | -0.28(-2.52%) |
Mar 17, 2003 | 10.83 | 11.26 | 10.77 | 11.23 | 712,281 | +0.26(+2.38%) |
Mar 14, 2003 | 10.70 | 10.98 | 10.59 | 10.97 | 769,802 | -0.11(-0.99%) |
Mar 13, 2003 | 10.89 | 11.08 | 10.73 | 11.08 | 1,437,413 | +0.26(+2.39%) |
Mar 12, 2003 | 10.92 | 10.92 | 10.60 | 10.82 | 1,004,782 | -0.39(-3.50%) |
Mar 11, 2003 | 11.35 | 11.41 | 11.20 | 11.22 | 473,630 | -0.14(-1.20%) |
Mar 10, 2003 | 11.51 | 11.55 | 11.29 | 11.35 | 660,879 | -0.37(-3.14%) |
Mar 07, 2003 | 11.74 | 11.82 | 11.62 | 11.72 | 504,226 | -0.13(-1.12%) |
Mar 06, 2003 | 11.81 | 11.88 | 11.74 | 11.85 | 479,749 | -0.23(-1.92%) |
Mar 05, 2003 | 11.97 | 12.08 | 11.93 | 12.08 | 455,272 | +0.12(+1.00%) |
Mar 04, 2003 | 11.90 | 12.03 | 11.88 | 11.97 | 817,532 | +0.09(+0.72%) |
Mar 03, 2003 | 11.91 | 11.95 | 11.71 | 11.88 | 4,624,935 | -0.16(-1.36%) |
Feb 28, 2003 | 12.04 | 12.18 | 12.03 | 12.04 | 479,137 | -0.31(-2.51%) |
Feb 27, 2003 | 12.35 | 12.52 | 12.29 | 12.35 | 575,210 | +0.16(+1.33%) |
Feb 26, 2003 | 12.14 | 12.25 | 12.10 | 12.19 | 428,348 | -0.08(-0.65%) |
Feb 25, 2003 | 12.11 | 12.40 | 12.11 | 12.27 | 887,904 | -0.04(-0.36%) |
Feb 24, 2003 | 12.38 | 12.47 | 12.28 | 12.32 | 714,117 | +0.02(+0.16%) |
Feb 21, 2003 | 12.18 | 12.35 | 12.18 | 12.30 | 535,435 | +0.30(+2.52%) |
Feb 20, 2003 | 12.05 | 12.10 | 11.92 | 11.99 | 400,199 | +0.21(+1.79%) |
Feb 19, 2003 | 11.99 | 11.99 | 11.76 | 11.78 | 325,544 | -0.16(-1.30%) |
Feb 18, 2003 | 12.03 | 12.10 | 11.93 | 11.94 | 358,588 | -0.04(-0.33%) |
Feb 14, 2003 | 11.88 | 12.07 | 11.84 | 11.98 | 455,884 | +0.12(+1.03%) |
Feb 13, 2003 | 11.77 | 11.90 | 11.72 | 11.86 | 531,151 | +0.17(+1.47%) |
Feb 12, 2003 | 11.77 | 11.83 | 11.64 | 11.68 | 2,735,920 | -0.20(-1.72%) |
Feb 11, 2003 | 11.84 | 11.96 | 11.80 | 11.89 | 623,552 | +0.07(+0.62%) |
Feb 10, 2003 | 11.87 | 11.88 | 11.73 | 11.82 | 432,631 | +0.13(+1.08%) |
Feb 07, 2003 | 11.84 | 11.88 | 11.61 | 11.69 | 396,527 | -0.21(-1.77%) |
Feb 06, 2003 | 11.86 | 11.93 | 11.78 | 11.90 | 575,210 | -0.14(-1.17%) |
Feb 05, 2003 | 12.01 | 12.14 | 11.93 | 12.04 | 812,637 | -0.11(-0.89%) |
Feb 04, 2003 | 12.10 | 12.17 | 12.05 | 12.15 | 1,207,941 | -0.20(-1.59%) |