Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.89 | 12.19 | 11.72 | 11.95 | 204,558 | +0.06(+0.47%) |
Apr 29, 2003 | 11.72 | 12.03 | 11.70 | 11.89 | 209,159 | +0.18(+1.51%) |
Apr 28, 2003 | 11.62 | 11.96 | 11.62 | 11.72 | 251,439 | +0.04(+0.35%) |
Apr 25, 2003 | 11.93 | 12.18 | 11.68 | 11.68 | 247,211 | -0.25(-2.09%) |
Apr 24, 2003 | 11.64 | 11.93 | 11.58 | 11.93 | 317,594 | +0.22(+1.85%) |
Apr 23, 2003 | 11.78 | 11.79 | 11.52 | 11.71 | 273,076 | -0.10(-0.82%) |
Apr 22, 2003 | 11.65 | 11.81 | 11.55 | 11.81 | 234,154 | +0.15(+1.31%) |
Apr 21, 2003 | 11.82 | 11.84 | 11.58 | 11.65 | 248,579 | -0.17(-1.43%) |
Apr 17, 2003 | 11.74 | 11.85 | 11.66 | 11.82 | 221,968 | +0.19(+1.66%) |
Apr 16, 2003 | 11.65 | 11.70 | 11.50 | 11.63 | 228,931 | -0.02(-0.21%) |
Apr 15, 2003 | 11.60 | 11.65 | 11.44 | 11.65 | 227,190 | -0.01(-0.07%) |
Apr 14, 2003 | 11.68 | 11.74 | 11.60 | 11.66 | 223,957 | +0.01(+0.07%) |
Apr 11, 2003 | 11.76 | 11.78 | 11.62 | 11.65 | 162,403 | -0.02(-0.21%) |
Apr 10, 2003 | 11.73 | 11.81 | 11.63 | 11.68 | 526,505 | -0.06(-0.55%) |
Apr 09, 2003 | 11.67 | 11.92 | 11.58 | 11.74 | 178,196 | +0.04(+0.34%) |
Apr 08, 2003 | 12.01 | 12.03 | 11.62 | 11.70 | 285,760 | -0.33(-2.74%) |
Apr 07, 2003 | 11.98 | 12.05 | 11.90 | 12.03 | 175,460 | +0.30(+2.54%) |
Apr 04, 2003 | 11.85 | 11.89 | 11.67 | 11.73 | 144,372 | -0.09(-0.75%) |
Apr 03, 2003 | 12.05 | 12.06 | 11.71 | 11.82 | 174,589 | -0.20(-1.67%) |
Apr 02, 2003 | 11.82 | 12.05 | 11.82 | 12.02 | 209,408 | +0.28(+2.40%) |
Apr 01, 2003 | 11.58 | 11.74 | 11.44 | 11.74 | 226,693 | +0.16(+1.39%) |
Mar 31, 2003 | 11.58 | 11.58 | 11.06 | 11.58 | 176,082 | -0.03(-0.28%) |
Mar 28, 2003 | 11.60 | 11.72 | 11.34 | 11.61 | 205,677 | +0.01(+0.07%) |
Mar 27, 2003 | 11.42 | 11.61 | 11.34 | 11.60 | 400,412 | +0.22(+1.91%) |
Mar 26, 2003 | 11.79 | 11.79 | 11.34 | 11.39 | 482,982 | -0.56(-4.71%) |
Mar 25, 2003 | 11.82 | 11.98 | 11.68 | 11.95 | 228,434 | +0.09(+0.75%) |
Mar 24, 2003 | 12.06 | 12.06 | 11.73 | 11.86 | 196,600 | -0.20(-1.67%) |
Mar 21, 2003 | 11.68 | 12.06 | 11.56 | 12.06 | 585,697 | +0.39(+3.31%) |
Mar 20, 2003 | 11.66 | 11.71 | 11.38 | 11.68 | 178,320 | -0.06(-0.55%) |
Mar 19, 2003 | 11.76 | 11.76 | 11.61 | 11.74 | 221,097 | -0.04(-0.34%) |
Mar 18, 2003 | 12.00 | 12.01 | 11.72 | 11.78 | 633,448 | -0.26(-2.14%) |
Mar 17, 2003 | 11.26 | 12.05 | 11.26 | 12.04 | 260,392 | +0.71(+6.24%) |
Mar 14, 2003 | 11.30 | 11.45 | 11.21 | 11.33 | 131,937 | +0.10(+0.93%) |
Mar 13, 2003 | 10.98 | 11.26 | 10.98 | 11.23 | 332,765 | +0.28(+2.57%) |
Mar 12, 2003 | 10.94 | 11.02 | 10.78 | 10.94 | 140,890 | +0.01(+0.07%) |
Mar 11, 2003 | 10.62 | 11.06 | 10.62 | 10.94 | 198,092 | +0.39(+3.66%) |
Mar 10, 2003 | 10.78 | 10.79 | 10.54 | 10.55 | 198,465 | -0.23(-2.09%) |
Mar 07, 2003 | 10.62 | 11.07 | 10.60 | 10.78 | 340,972 | +0.06(+0.60%) |
Mar 06, 2003 | 10.70 | 10.90 | 10.67 | 10.71 | 608,080 | -0.07(-0.67%) |
Mar 05, 2003 | 10.82 | 10.84 | 10.69 | 10.78 | 110,175 | -0.01(-0.08%) |
Mar 04, 2003 | 10.74 | 10.86 | 10.68 | 10.79 | 1,225,860 | +0.10(+0.98%) |
Mar 03, 2003 | 10.76 | 10.90 | 10.59 | 10.69 | 184,165 | -0.06(-0.52%) |
Feb 28, 2003 | 10.62 | 10.80 | 10.62 | 10.74 | 173,968 | +0.10(+0.98%) |
Feb 27, 2003 | 10.33 | 10.64 | 10.29 | 10.64 | 311,377 | +0.24(+2.32%) |
Feb 26, 2003 | 10.36 | 10.53 | 10.31 | 10.40 | 140,766 | -0.06(-0.54%) |
Feb 25, 2003 | 10.27 | 10.56 | 10.16 | 10.45 | 477,013 | +0.23(+2.20%) |
Feb 24, 2003 | 10.25 | 10.35 | 10.17 | 10.23 | 179,315 | -0.03(-0.31%) |
Feb 21, 2003 | 10.24 | 10.62 | 10.16 | 10.26 | 132,559 | +0.09(+0.87%) |
Feb 20, 2003 | 10.33 | 10.34 | 10.08 | 10.17 | 176,952 | -0.18(-1.79%) |
Feb 19, 2003 | 10.17 | 10.45 | 10.13 | 10.36 | 188,890 | +0.14(+1.42%) |
Feb 18, 2003 | 10.09 | 10.45 | 10.01 | 10.21 | 182,797 | +0.14(+1.44%) |
Feb 14, 2003 | 10.08 | 10.34 | 10.05 | 10.07 | 123,978 | -0.09(-0.87%) |
Feb 13, 2003 | 10.05 | 10.29 | 10.05 | 10.16 | 158,175 | +0.09(+0.88%) |
Feb 12, 2003 | 9.972 | 10.22 | 9.972 | 10.07 | 132,186 | +0.07(+0.72%) |
Feb 11, 2003 | 9.827 | 10.00 | 9.827 | 9.996 | 124,724 | +0.17(+1.72%) |
Feb 10, 2003 | 9.690 | 9.835 | 9.666 | 9.827 | 159,419 | +0.14(+1.41%) |
Feb 07, 2003 | 9.972 | 10.02 | 9.690 | 9.690 | 147,356 | -0.25(-2.51%) |
Feb 06, 2003 | 10.41 | 10.41 | 9.570 | 9.940 | 674,484 | -0.51(-4.92%) |
Feb 05, 2003 | 10.21 | 10.55 | 10.21 | 10.45 | 161,035 | +0.21(+2.04%) |
Feb 04, 2003 | 10.35 | 10.35 | 9.972 | 10.25 | 251,066 | -0.09(-0.86%) |