Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.32 | 11.32 | 10.94 | 11.04 | 153,046 | -0.16(-1.39%) |
Apr 29, 2003 | 11.14 | 11.31 | 11.09 | 11.20 | 105,315 | -0.08(-0.75%) |
Apr 28, 2003 | 11.02 | 11.30 | 10.91 | 11.28 | 326,417 | +0.23(+2.06%) |
Apr 25, 2003 | 10.72 | 11.30 | 10.65 | 11.05 | 124,870 | +0.27(+2.53%) |
Apr 24, 2003 | 10.96 | 10.98 | 10.65 | 10.78 | 96,231 | -0.21(-1.89%) |
Apr 23, 2003 | 10.06 | 11.11 | 10.06 | 10.99 | 604,334 | +0.91(+9.02%) |
Apr 22, 2003 | 10.33 | 10.33 | 9.554 | 10.08 | 364,448 | -0.06(-0.64%) |
Apr 21, 2003 | 10.39 | 10.39 | 9.963 | 10.14 | 321,644 | -0.25(-2.44%) |
Apr 17, 2003 | 10.47 | 10.53 | 10.26 | 10.40 | 146,733 | -0.06(-0.62%) |
Apr 16, 2003 | 10.65 | 10.65 | 10.37 | 10.46 | 149,967 | -0.12(-1.17%) |
Apr 15, 2003 | 10.48 | 10.66 | 10.33 | 10.59 | 144,116 | +0.10(+0.93%) |
Apr 14, 2003 | 10.45 | 10.59 | 10.31 | 10.49 | 120,866 | -0.05(-0.43%) |
Apr 11, 2003 | 10.48 | 10.53 | 10.24 | 10.53 | 129,797 | +0.06(+0.62%) |
Apr 10, 2003 | 10.83 | 10.83 | 10.39 | 10.47 | 247,122 | -0.27(-2.48%) |
Apr 09, 2003 | 10.58 | 11.22 | 10.55 | 10.74 | 356,133 | +0.18(+1.72%) |
Apr 08, 2003 | 10.26 | 10.58 | 10.15 | 10.55 | 197,698 | +0.25(+2.39%) |
Apr 07, 2003 | 9.969 | 10.32 | 9.956 | 10.31 | 202,317 | +0.34(+3.46%) |
Apr 04, 2003 | 9.749 | 10.00 | 9.736 | 9.963 | 82,528 | +0.32(+3.30%) |
Apr 03, 2003 | 9.742 | 9.775 | 9.586 | 9.645 | 926,748 | -0.10(-1.07%) |
Apr 02, 2003 | 9.755 | 9.943 | 9.690 | 9.749 | 177,989 | +0.06(+0.67%) |
Apr 01, 2003 | 9.904 | 10.00 | 9.534 | 9.684 | 265,907 | -0.32(-3.18%) |
Mar 31, 2003 | 9.749 | 10.07 | 9.690 | 10.00 | 251,126 | +0.23(+2.39%) |
Mar 28, 2003 | 9.482 | 9.904 | 9.450 | 9.768 | 100,850 | +0.27(+2.80%) |
Mar 27, 2003 | 9.788 | 9.788 | 9.320 | 9.502 | 199,453 | -0.24(-2.46%) |
Mar 26, 2003 | 9.677 | 9.982 | 9.677 | 9.742 | 99,464 | -0.26(-2.60%) |
Mar 25, 2003 | 9.313 | 10.07 | 9.307 | 10.00 | 231,263 | +0.71(+7.62%) |
Mar 24, 2003 | 9.404 | 9.404 | 9.164 | 9.294 | 208,014 | -0.17(-1.78%) |
Mar 21, 2003 | 9.255 | 9.476 | 9.158 | 9.463 | 551,522 | +0.24(+2.61%) |
Mar 20, 2003 | 9.197 | 9.281 | 9.158 | 9.223 | 77,639 | +0.05(+0.57%) |
Mar 19, 2003 | 9.210 | 9.223 | 9.158 | 9.171 | 37,106 | -0.01(-0.14%) |
Mar 18, 2003 | 9.067 | 9.223 | 9.067 | 9.184 | 157,003 | +0.01(+0.14%) |
Mar 17, 2003 | 9.210 | 9.216 | 8.995 | 9.171 | 184,727 | +0.04(+0.49%) |
Mar 14, 2003 | 9.093 | 9.223 | 9.093 | 9.126 | 297,354 | -0.01(-0.14%) |
Mar 13, 2003 | 9.008 | 9.177 | 9.002 | 9.138 | 63,127 | +0.16(+1.74%) |
Mar 12, 2003 | 9.164 | 9.184 | 8.976 | 8.982 | 231,263 | -0.17(-1.84%) |
Mar 11, 2003 | 9.268 | 9.268 | 9.106 | 9.150 | 143,808 | -0.05(-0.50%) |
Mar 10, 2003 | 9.190 | 9.287 | 9.145 | 9.197 | 41,110 | +0.00(+0.00%) |
Mar 07, 2003 | 9.099 | 9.223 | 9.060 | 9.197 | 64,051 | +0.10(+1.14%) |
Mar 06, 2003 | 9.002 | 9.125 | 8.995 | 9.093 | 44,959 | +0.05(+0.57%) |
Mar 05, 2003 | 9.190 | 9.190 | 8.995 | 9.041 | 70,056 | -0.08(-0.93%) |
Mar 04, 2003 | 9.171 | 9.184 | 9.060 | 9.125 | 398,167 | -0.02(-0.21%) |
Mar 03, 2003 | 9.158 | 9.313 | 9.067 | 9.145 | 382,462 | -0.09(-0.98%) |
Feb 28, 2003 | 9.093 | 9.281 | 8.995 | 9.236 | 65,745 | +0.18(+1.94%) |
Feb 27, 2003 | 9.093 | 9.125 | 8.995 | 9.060 | 56,199 | +0.00(+0.00%) |
Feb 26, 2003 | 9.223 | 9.223 | 8.969 | 9.060 | 73,289 | -0.15(-1.62%) |
Feb 25, 2003 | 9.125 | 9.249 | 8.950 | 9.210 | 186,458 | +0.12(+1.29%) |
Feb 24, 2003 | 9.210 | 9.242 | 9.080 | 9.093 | 62,666 | -0.04(-0.43%) |
Feb 21, 2003 | 9.210 | 9.320 | 9.047 | 9.132 | 110,088 | +0.00(+0.00%) |
Feb 20, 2003 | 9.190 | 9.346 | 9.093 | 9.132 | 72,058 | -0.15(-1.61%) |
Feb 19, 2003 | 9.346 | 9.411 | 9.067 | 9.281 | 143,962 | -0.10(-1.11%) |
Feb 18, 2003 | 9.320 | 9.411 | 9.132 | 9.385 | 140,267 | +0.08(+0.84%) |
Feb 14, 2003 | 9.067 | 9.411 | 9.002 | 9.307 | 94,229 | +0.23(+2.50%) |
Feb 13, 2003 | 9.119 | 9.203 | 9.060 | 9.080 | 165,980 | +0.03(+0.29%) |
Feb 12, 2003 | 9.294 | 9.294 | 9.054 | 9.054 | 293,313 | -0.24(-2.59%) |
Feb 11, 2003 | 8.956 | 9.443 | 8.904 | 9.294 | 355,826 | +0.39(+4.38%) |
Feb 10, 2003 | 9.132 | 9.184 | 8.898 | 8.904 | 84,067 | -0.16(-1.72%) |
Feb 07, 2003 | 9.352 | 9.456 | 8.956 | 9.060 | 199,391 | -0.29(-3.13%) |
Feb 06, 2003 | 8.937 | 9.515 | 8.833 | 9.352 | 170,291 | +0.55(+6.27%) |
Feb 05, 2003 | 8.833 | 8.904 | 8.703 | 8.800 | 92,690 | -0.02(-0.22%) |
Feb 04, 2003 | 8.768 | 8.826 | 8.670 | 8.820 | 187,536 | -0.04(-0.44%) |