Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.59 | 11.73 | 11.36 | 11.56 | 665,511 | -0.06(-0.49%) |
Apr 29, 2003 | 11.62 | 11.63 | 11.39 | 11.61 | 790,382 | +0.04(+0.34%) |
Apr 28, 2003 | 11.31 | 11.59 | 11.31 | 11.57 | 520,363 | +0.26(+2.29%) |
Apr 25, 2003 | 11.42 | 11.44 | 11.20 | 11.31 | 709,276 | -0.15(-1.33%) |
Apr 24, 2003 | 11.46 | 11.53 | 11.41 | 11.47 | 480,212 | -0.07(-0.63%) |
Apr 23, 2003 | 11.56 | 11.58 | 11.42 | 11.54 | 557,503 | -0.01(-0.12%) |
Apr 22, 2003 | 11.34 | 11.57 | 11.33 | 11.55 | 1,179,049 | +0.16(+1.43%) |
Apr 21, 2003 | 11.49 | 11.49 | 11.24 | 11.39 | 912,644 | -0.09(-0.81%) |
Apr 17, 2003 | 11.33 | 11.54 | 11.33 | 11.48 | 534,215 | +0.15(+1.35%) |
Apr 16, 2003 | 11.36 | 11.52 | 11.28 | 11.33 | 742,401 | +0.02(+0.18%) |
Apr 15, 2003 | 10.92 | 11.35 | 10.87 | 11.31 | 822,704 | +0.37(+3.37%) |
Apr 14, 2003 | 10.88 | 10.95 | 10.82 | 10.94 | 313,181 | +0.06(+0.55%) |
Apr 11, 2003 | 11.02 | 11.04 | 10.80 | 10.88 | 529,197 | -0.03(-0.27%) |
Apr 10, 2003 | 10.59 | 11.03 | 10.33 | 10.91 | 773,519 | +0.31(+2.88%) |
Apr 09, 2003 | 10.97 | 11.03 | 10.54 | 10.61 | 355,541 | -0.37(-3.33%) |
Apr 08, 2003 | 11.09 | 11.09 | 10.92 | 10.97 | 465,556 | -0.02(-0.15%) |
Apr 07, 2003 | 11.39 | 11.42 | 10.96 | 10.99 | 918,666 | -0.14(-1.22%) |
Apr 04, 2003 | 11.22 | 11.39 | 11.12 | 11.12 | 637,405 | -0.10(-0.89%) |
Apr 03, 2003 | 11.13 | 11.45 | 11.12 | 11.22 | 672,738 | +0.10(+0.93%) |
Apr 02, 2003 | 10.79 | 11.17 | 10.73 | 11.12 | 623,553 | +0.57(+5.38%) |
Apr 01, 2003 | 10.79 | 10.81 | 10.51 | 10.55 | 640,818 | -0.22(-2.06%) |
Mar 31, 2003 | 10.58 | 10.82 | 10.35 | 10.78 | 684,984 | +0.12(+1.12%) |
Mar 28, 2003 | 10.54 | 10.79 | 10.54 | 10.66 | 412,155 | +0.03(+0.28%) |
Mar 27, 2003 | 10.43 | 10.71 | 10.41 | 10.63 | 476,598 | +0.00(+0.00%) |
Mar 26, 2003 | 10.55 | 10.69 | 10.46 | 10.63 | 395,693 | +0.08(+0.72%) |
Mar 25, 2003 | 10.36 | 10.64 | 10.36 | 10.55 | 481,818 | +0.16(+1.50%) |
Mar 24, 2003 | 10.46 | 10.54 | 10.30 | 10.39 | 1,147,329 | -0.51(-4.72%) |
Mar 21, 2003 | 10.58 | 10.99 | 10.53 | 10.91 | 1,111,594 | +0.33(+3.07%) |
Mar 20, 2003 | 10.09 | 10.66 | 10.03 | 10.58 | 1,620,314 | +0.38(+3.74%) |
Mar 19, 2003 | 10.29 | 10.32 | 9.979 | 10.20 | 3,552,004 | +0.88(+9.40%) |
Mar 18, 2003 | 9.076 | 9.325 | 9.076 | 9.325 | 981,905 | +0.33(+3.62%) |
Mar 17, 2003 | 8.252 | 9.003 | 8.249 | 8.999 | 859,242 | +0.65(+7.75%) |
Mar 14, 2003 | 8.345 | 8.468 | 8.269 | 8.352 | 728,147 | +0.03(+0.32%) |
Mar 13, 2003 | 8.295 | 8.345 | 8.249 | 8.325 | 494,867 | +0.12(+1.50%) |
Mar 12, 2003 | 8.219 | 8.265 | 8.099 | 8.202 | 440,462 | -0.00(-0.04%) |
Mar 11, 2003 | 8.123 | 8.302 | 8.086 | 8.206 | 449,496 | +0.09(+1.06%) |
Mar 10, 2003 | 8.318 | 8.318 | 8.109 | 8.119 | 473,587 | -0.24(-2.86%) |
Mar 07, 2003 | 8.252 | 8.378 | 8.169 | 8.358 | 591,030 | +0.02(+0.28%) |
Mar 06, 2003 | 8.186 | 8.561 | 8.103 | 8.335 | 572,159 | +0.07(+0.84%) |
Mar 05, 2003 | 8.252 | 8.279 | 8.089 | 8.265 | 256,367 | +0.05(+0.57%) |
Mar 04, 2003 | 8.318 | 8.421 | 8.189 | 8.219 | 297,522 | -0.10(-1.20%) |
Mar 03, 2003 | 8.551 | 8.581 | 8.202 | 8.318 | 467,363 | -0.18(-2.11%) |
Feb 28, 2003 | 8.302 | 8.501 | 8.269 | 8.498 | 605,484 | +0.20(+2.36%) |
Feb 27, 2003 | 8.322 | 8.368 | 8.169 | 8.302 | 174,859 | -0.02(-0.20%) |
Feb 26, 2003 | 8.465 | 8.478 | 8.279 | 8.318 | 472,382 | -0.17(-1.96%) |
Feb 25, 2003 | 8.302 | 8.485 | 8.136 | 8.485 | 692,011 | +0.16(+1.95%) |
Feb 24, 2003 | 8.690 | 8.690 | 8.202 | 8.322 | 713,894 | -0.37(-4.24%) |
Feb 21, 2003 | 8.518 | 8.763 | 8.471 | 8.690 | 186,704 | +0.19(+2.23%) |
Feb 20, 2003 | 8.531 | 8.604 | 8.388 | 8.501 | 348,715 | -0.03(-0.31%) |
Feb 19, 2003 | 8.667 | 8.667 | 8.385 | 8.528 | 638,409 | -0.07(-0.81%) |
Feb 18, 2003 | 8.601 | 8.780 | 8.534 | 8.597 | 614,117 | +0.06(+0.74%) |
Feb 14, 2003 | 8.312 | 8.534 | 8.305 | 8.534 | 401,515 | +0.12(+1.38%) |
Feb 13, 2003 | 8.136 | 8.418 | 8.086 | 8.418 | 730,556 | +0.28(+3.47%) |
Feb 12, 2003 | 8.309 | 8.372 | 8.086 | 8.136 | 456,924 | -0.21(-2.51%) |
Feb 11, 2003 | 8.269 | 8.451 | 8.269 | 8.345 | 631,382 | +0.00(+0.04%) |
Feb 10, 2003 | 8.352 | 8.368 | 8.063 | 8.342 | 1,269,189 | -0.05(-0.63%) |
Feb 07, 2003 | 8.757 | 8.783 | 8.395 | 8.395 | 569,147 | -0.34(-3.88%) |
Feb 06, 2003 | 8.744 | 8.866 | 8.621 | 8.734 | 342,090 | -0.01(-0.11%) |
Feb 05, 2003 | 8.956 | 8.999 | 8.700 | 8.744 | 293,708 | -0.11(-1.28%) |
Feb 04, 2003 | 8.817 | 8.973 | 8.684 | 8.856 | 336,068 | +0.02(+0.19%) |