Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.62 | 11.65 | 11.54 | 11.58 | 12,231 | -0.05(-0.44%) |
Apr 29, 2003 | 11.60 | 11.69 | 11.60 | 11.63 | 16,309 | +0.03(+0.24%) |
Apr 28, 2003 | 11.60 | 11.60 | 11.55 | 11.60 | 10,281 | +0.00(+0.00%) |
Apr 25, 2003 | 11.39 | 11.60 | 11.39 | 11.60 | 15,245 | -0.01(-0.05%) |
Apr 24, 2003 | 11.56 | 11.61 | 11.48 | 11.61 | 36,518 | +0.05(+0.44%) |
Apr 23, 2003 | 11.47 | 11.60 | 11.47 | 11.56 | 29,072 | -0.08(-0.73%) |
Apr 22, 2003 | 11.42 | 11.64 | 11.42 | 11.64 | 48,395 | +0.05(+0.39%) |
Apr 21, 2003 | 11.50 | 11.60 | 11.40 | 11.60 | 12,940 | +0.07(+0.63%) |
Apr 17, 2003 | 11.61 | 11.61 | 11.48 | 11.52 | 47,154 | -0.01(-0.05%) |
Apr 16, 2003 | 11.56 | 11.56 | 11.48 | 11.53 | 24,818 | -0.03(-0.29%) |
Apr 15, 2003 | 11.47 | 11.59 | 11.39 | 11.56 | 50,345 | +0.09(+0.79%) |
Apr 14, 2003 | 11.42 | 11.47 | 11.42 | 11.47 | 7,799 | +0.05(+0.44%) |
Apr 11, 2003 | 11.42 | 11.55 | 11.42 | 11.42 | 30,490 | -0.05(-0.39%) |
Apr 10, 2003 | 11.57 | 11.57 | 11.42 | 11.47 | 33,149 | -0.06(-0.53%) |
Apr 09, 2003 | 11.48 | 11.59 | 11.45 | 11.53 | 13,472 | +0.08(+0.68%) |
Apr 08, 2003 | 11.65 | 11.65 | 11.45 | 11.45 | 21,804 | -0.11(-0.98%) |
Apr 07, 2003 | 11.28 | 11.56 | 11.17 | 11.56 | 15,422 | +0.20(+1.79%) |
Apr 04, 2003 | 11.28 | 11.46 | 11.28 | 11.36 | 13,472 | +0.14(+1.21%) |
Apr 03, 2003 | 11.58 | 11.58 | 11.23 | 11.23 | 41,304 | -0.28(-2.45%) |
Apr 02, 2003 | 11.32 | 11.62 | 11.32 | 11.51 | 19,499 | +0.11(+0.99%) |
Apr 01, 2003 | 11.39 | 11.45 | 11.20 | 11.39 | 26,413 | -0.01(-0.05%) |
Mar 31, 2003 | 11.29 | 11.49 | 11.28 | 11.40 | 56,018 | +0.01(+0.10%) |
Mar 28, 2003 | 11.42 | 11.47 | 11.36 | 11.39 | 32,440 | -0.03(-0.30%) |
Mar 27, 2003 | 11.29 | 11.42 | 11.29 | 11.42 | 12,940 | -0.09(-0.78%) |
Mar 26, 2003 | 11.45 | 11.55 | 11.34 | 11.51 | 28,186 | +0.06(+0.54%) |
Mar 25, 2003 | 11.39 | 11.45 | 11.31 | 11.45 | 13,472 | +0.06(+0.49%) |
Mar 24, 2003 | 11.28 | 11.39 | 11.28 | 11.39 | 10,990 | -0.03(-0.30%) |
Mar 21, 2003 | 11.56 | 11.63 | 11.40 | 11.43 | 48,418 | +0.01(+0.10%) |
Mar 20, 2003 | 11.16 | 11.45 | 11.09 | 11.42 | 22,336 | +0.08(+0.70%) |
Mar 19, 2003 | 11.22 | 11.34 | 11.13 | 11.34 | 39,531 | +0.11(+1.00%) |
Mar 18, 2003 | 11.03 | 11.23 | 11.03 | 11.23 | 25,404 | +0.12(+1.12%) |
Mar 17, 2003 | 11.09 | 11.17 | 11.00 | 11.10 | 31,799 | +0.07(+0.61%) |
Mar 14, 2003 | 11.05 | 11.09 | 11.00 | 11.03 | 7,622 | -0.05(-0.46%) |
Mar 13, 2003 | 11.01 | 11.08 | 11.01 | 11.08 | 14,004 | +0.03(+0.31%) |
Mar 12, 2003 | 11.02 | 11.05 | 11.00 | 11.05 | 24,109 | +0.00(+0.00%) |
Mar 11, 2003 | 10.99 | 11.05 | 10.99 | 11.05 | 20,740 | +0.06(+0.57%) |
Mar 10, 2003 | 10.97 | 11.05 | 10.97 | 10.99 | 31,377 | -0.01(-0.10%) |
Mar 07, 2003 | 11.02 | 11.05 | 11.00 | 11.00 | 23,222 | -0.01(-0.05%) |
Mar 06, 2003 | 10.98 | 11.06 | 10.97 | 11.01 | 18,968 | -0.02(-0.20%) |
Mar 05, 2003 | 11.00 | 11.08 | 10.97 | 11.03 | 48,218 | +0.02(+0.20%) |
Mar 04, 2003 | 11.09 | 11.11 | 10.99 | 11.01 | 3,368 | +0.00(+0.00%) |
Mar 03, 2003 | 11.06 | 11.11 | 10.98 | 11.01 | 12,409 | -0.04(-0.36%) |
Feb 28, 2003 | 11.08 | 11.11 | 11.02 | 11.05 | 21,981 | -0.04(-0.36%) |
Feb 27, 2003 | 11.03 | 11.11 | 11.02 | 11.08 | 10,104 | +0.03(+0.26%) |
Feb 26, 2003 | 11.02 | 11.11 | 11.02 | 11.06 | 29,781 | -0.05(-0.46%) |
Feb 25, 2003 | 11.05 | 11.11 | 11.00 | 11.11 | 16,663 | +0.13(+1.18%) |
Feb 24, 2003 | 11.08 | 11.08 | 10.95 | 10.98 | 16,840 | -0.11(-0.97%) |
Feb 21, 2003 | 11.06 | 11.08 | 10.97 | 11.08 | 7,090 | +0.05(+0.46%) |
Feb 20, 2003 | 11.00 | 11.08 | 11.00 | 11.03 | 7,090 | +0.03(+0.31%) |
Feb 19, 2003 | 11.08 | 11.08 | 10.97 | 11.00 | 7,090 | -0.10(-0.92%) |
Feb 18, 2003 | 11.06 | 11.11 | 11.03 | 11.10 | 13,649 | +0.04(+0.36%) |
Feb 14, 2003 | 11.03 | 11.07 | 11.03 | 11.06 | 2,127 | -0.02(-0.20%) |
Feb 13, 2003 | 11.06 | 11.08 | 10.94 | 11.08 | 29,072 | +0.03(+0.30%) |
Feb 12, 2003 | 11.03 | 11.10 | 11.01 | 11.05 | 14,713 | +0.02(+0.15%) |
Feb 11, 2003 | 10.97 | 11.14 | 10.95 | 11.03 | 39,708 | +0.02(+0.21%) |
Feb 10, 2003 | 11.01 | 11.03 | 10.97 | 11.01 | 55,840 | +0.00(+0.00%) |
Feb 07, 2003 | 11.05 | 11.12 | 11.00 | 11.01 | 11,522 | +0.04(+0.36%) |
Feb 06, 2003 | 11.05 | 11.05 | 10.97 | 10.97 | 8,686 | -0.06(-0.51%) |
Feb 05, 2003 | 11.03 | 11.11 | 10.94 | 11.03 | 22,868 | -0.06(-0.51%) |
Feb 04, 2003 | 11.12 | 11.12 | 11.01 | 11.08 | 65,058 | +0.00(+0.00%) |