Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.99 | 12.15 | 11.92 | 12.15 | 28,534 | +0.07(+0.59%) |
Apr 29, 2003 | 12.11 | 12.15 | 11.99 | 12.08 | 31,863 | -0.03(-0.24%) |
Apr 28, 2003 | 12.03 | 12.13 | 11.90 | 12.11 | 38,521 | +0.21(+1.73%) |
Apr 25, 2003 | 12.07 | 12.13 | 11.90 | 11.90 | 17,834 | -0.12(-0.98%) |
Apr 24, 2003 | 12.07 | 12.13 | 11.96 | 12.02 | 27,107 | +0.00(+0.00%) |
Apr 23, 2003 | 11.90 | 12.09 | 11.90 | 12.02 | 16,882 | +0.06(+0.53%) |
Apr 22, 2003 | 11.98 | 12.04 | 11.90 | 11.96 | 38,283 | +0.03(+0.28%) |
Apr 21, 2003 | 11.98 | 11.98 | 11.88 | 11.92 | 37,570 | +0.02(+0.18%) |
Apr 17, 2003 | 11.88 | 11.97 | 11.64 | 11.90 | 66,818 | +0.18(+1.51%) |
Apr 16, 2003 | 11.77 | 11.78 | 11.72 | 11.72 | 48,508 | -0.04(-0.32%) |
Apr 15, 2003 | 11.72 | 11.79 | 11.46 | 11.76 | 49,222 | +0.14(+1.19%) |
Apr 14, 2003 | 11.38 | 11.63 | 11.36 | 11.62 | 50,411 | +0.32(+2.79%) |
Apr 11, 2003 | 11.56 | 11.56 | 11.28 | 11.31 | 38,997 | -0.11(-0.92%) |
Apr 10, 2003 | 11.38 | 11.52 | 11.35 | 11.41 | 42,326 | -0.02(-0.18%) |
Apr 09, 2003 | 11.52 | 11.64 | 11.35 | 11.43 | 54,453 | -0.01(-0.11%) |
Apr 08, 2003 | 11.62 | 11.62 | 11.35 | 11.45 | 46,368 | -0.00(-0.00%) |
Apr 07, 2003 | 11.56 | 11.63 | 11.36 | 11.45 | 54,453 | +0.03(+0.26%) |
Apr 04, 2003 | 11.52 | 11.55 | 11.42 | 11.42 | 15,931 | -0.04(-0.37%) |
Apr 03, 2003 | 11.52 | 11.52 | 11.42 | 11.46 | 28,534 | +0.02(+0.19%) |
Apr 02, 2003 | 11.39 | 11.49 | 11.35 | 11.44 | 39,235 | +0.10(+0.89%) |
Apr 01, 2003 | 11.50 | 11.54 | 11.10 | 11.34 | 45,655 | +0.20(+1.81%) |
Mar 31, 2003 | 11.26 | 11.35 | 11.08 | 11.14 | 3,661,942 | -0.16(-1.38%) |
Mar 28, 2003 | 11.22 | 11.38 | 11.20 | 11.29 | 27,583 | +0.03(+0.22%) |
Mar 27, 2003 | 11.14 | 11.27 | 11.11 | 11.27 | 24,967 | +0.03(+0.30%) |
Mar 26, 2003 | 11.36 | 11.41 | 11.23 | 11.23 | 30,199 | -0.18(-1.55%) |
Mar 25, 2003 | 11.41 | 11.70 | 11.23 | 11.41 | 44,235 | -0.01(-0.07%) |
Mar 24, 2003 | 11.83 | 11.83 | 11.42 | 11.42 | 30,674 | -0.36(-3.04%) |
Mar 21, 2003 | 11.73 | 11.78 | 11.50 | 11.78 | 41,850 | +0.30(+2.64%) |
Mar 20, 2003 | 11.47 | 11.67 | 11.31 | 11.47 | 51,124 | -0.03(-0.26%) |
Mar 19, 2003 | 11.59 | 11.59 | 11.50 | 11.50 | 26,632 | -0.06(-0.51%) |
Mar 18, 2003 | 11.72 | 11.72 | 11.40 | 11.56 | 38,048 | +0.02(+0.15%) |
Mar 17, 2003 | 11.54 | 11.56 | 11.25 | 11.54 | 56,831 | +0.26(+2.27%) |
Mar 14, 2003 | 11.40 | 11.54 | 11.29 | 11.29 | 44,164 | -0.15(-1.32%) |
Mar 13, 2003 | 11.12 | 11.44 | 11.06 | 11.44 | 58,733 | +0.25(+2.22%) |
Mar 12, 2003 | 10.83 | 11.19 | 10.61 | 11.19 | 3,899,730 | +0.39(+3.59%) |
Mar 11, 2003 | 10.79 | 10.82 | 10.51 | 10.80 | 43,515 | +0.18(+1.66%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.58 | 10.63 | 87,268 | -0.18(-1.71%) |
Mar 07, 2003 | 10.93 | 11.04 | 10.72 | 10.81 | 70,385 | -0.17(-1.53%) |
Mar 06, 2003 | 11.20 | 11.20 | 10.96 | 10.98 | 65,867 | -0.10(-0.91%) |
Mar 05, 2003 | 11.33 | 11.33 | 11.06 | 11.08 | 58,020 | -0.18(-1.57%) |
Mar 04, 2003 | 11.31 | 11.35 | 11.14 | 11.26 | 40,661 | +0.04(+0.38%) |
Mar 03, 2003 | 11.25 | 11.31 | 11.09 | 11.22 | 38,283 | -0.03(-0.30%) |
Feb 28, 2003 | 11.35 | 11.36 | 11.16 | 11.25 | 46,606 | -0.06(-0.52%) |
Feb 27, 2003 | 11.13 | 11.35 | 11.13 | 11.31 | 29,247 | +0.24(+2.13%) |
Feb 26, 2003 | 11.35 | 11.35 | 11.04 | 11.07 | 21,163 | -0.22(-1.94%) |
Feb 25, 2003 | 11.22 | 11.35 | 11.04 | 11.29 | 36,857 | +0.28(+2.52%) |
Feb 24, 2003 | 11.27 | 11.35 | 11.01 | 11.01 | 27,583 | -0.34(-3.00%) |
Feb 21, 2003 | 11.02 | 11.35 | 10.97 | 11.35 | 44,704 | +0.08(+0.71%) |
Feb 20, 2003 | 11.32 | 11.34 | 11.18 | 11.27 | 17,834 | +0.01(+0.11%) |
Feb 19, 2003 | 11.35 | 11.35 | 11.09 | 11.26 | 15,456 | -0.09(-0.77%) |
Feb 18, 2003 | 11.04 | 11.35 | 11.04 | 11.35 | 30,199 | +0.14(+1.23%) |
Feb 14, 2003 | 11.25 | 11.31 | 11.08 | 11.21 | 25,443 | +0.01(+0.07%) |
Feb 13, 2003 | 11.15 | 11.35 | 10.93 | 11.20 | 37,332 | +0.27(+2.46%) |
Feb 12, 2003 | 10.98 | 11.09 | 10.94 | 10.93 | 37,095 | -0.02(-0.15%) |
Feb 11, 2003 | 11.23 | 11.23 | 10.94 | 10.95 | 49,460 | -0.17(-1.55%) |
Feb 10, 2003 | 11.04 | 11.14 | 10.98 | 11.12 | 30,199 | +0.15(+1.34%) |
Feb 07, 2003 | 11.19 | 11.35 | 10.98 | 10.98 | 44,466 | -0.08(-0.76%) |
Feb 06, 2003 | 11.16 | 11.27 | 10.98 | 11.06 | 47,319 | -0.11(-1.01%) |
Feb 05, 2003 | 11.43 | 11.43 | 11.15 | 11.17 | 18,547 | -0.22(-1.96%) |
Feb 04, 2003 | 11.35 | 11.40 | 11.08 | 11.40 | 43,753 | +0.04(+0.33%) |