Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.55 | 11.64 | 11.44 | 11.44 | 25,589 | -0.18(-1.57%) |
Apr 29, 2003 | 11.60 | 11.69 | 11.51 | 11.63 | 52,450 | -0.03(-0.22%) |
Apr 28, 2003 | 11.46 | 11.69 | 11.39 | 11.65 | 57,854 | +0.20(+1.70%) |
Apr 25, 2003 | 11.47 | 11.56 | 11.41 | 11.46 | 40,847 | -0.11(-0.93%) |
Apr 24, 2003 | 11.45 | 11.57 | 11.42 | 11.56 | 27,178 | -0.01(-0.05%) |
Apr 23, 2003 | 11.51 | 11.58 | 11.17 | 11.57 | 50,702 | +0.06(+0.49%) |
Apr 22, 2003 | 11.41 | 11.60 | 11.36 | 11.51 | 47,682 | +0.04(+0.33%) |
Apr 21, 2003 | 11.45 | 11.48 | 11.29 | 11.48 | 73,907 | -0.02(-0.16%) |
Apr 17, 2003 | 11.54 | 11.64 | 11.41 | 11.49 | 43,708 | +0.12(+1.05%) |
Apr 16, 2003 | 11.51 | 11.61 | 11.38 | 11.38 | 77,563 | -0.20(-1.74%) |
Apr 15, 2003 | 11.42 | 11.64 | 11.29 | 11.58 | 78,676 | +0.09(+0.82%) |
Apr 14, 2003 | 11.22 | 11.49 | 11.17 | 11.48 | 40,530 | +0.24(+2.13%) |
Apr 11, 2003 | 11.40 | 11.42 | 11.22 | 11.24 | 40,053 | -0.17(-1.49%) |
Apr 10, 2003 | 11.23 | 11.44 | 11.23 | 11.41 | 24,476 | +0.08(+0.67%) |
Apr 09, 2003 | 11.44 | 11.51 | 11.19 | 11.34 | 46,728 | -0.08(-0.66%) |
Apr 08, 2003 | 11.37 | 11.46 | 11.36 | 11.41 | 35,920 | -0.02(-0.21%) |
Apr 07, 2003 | 11.44 | 11.53 | 11.25 | 11.44 | 45,775 | +0.05(+0.44%) |
Apr 04, 2003 | 11.28 | 11.44 | 11.28 | 11.39 | 28,132 | +0.01(+0.11%) |
Apr 03, 2003 | 11.40 | 11.45 | 11.24 | 11.38 | 55,152 | -0.03(-0.22%) |
Apr 02, 2003 | 11.10 | 11.45 | 11.01 | 11.40 | 82,490 | +0.20(+1.80%) |
Apr 01, 2003 | 10.98 | 11.21 | 10.93 | 11.20 | 55,152 | +0.23(+2.12%) |
Mar 31, 2003 | 11.22 | 11.39 | 10.95 | 10.97 | 63,768 | -0.27(-2.41%) |
Mar 28, 2003 | 11.23 | 11.37 | 11.14 | 11.24 | 38,622 | +0.00(+0.00%) |
Mar 27, 2003 | 11.23 | 11.31 | 11.04 | 11.24 | 49,208 | +0.01(+0.06%) |
Mar 26, 2003 | 11.30 | 11.43 | 11.14 | 11.23 | 42,596 | -0.14(-1.27%) |
Mar 25, 2003 | 11.34 | 11.48 | 11.23 | 11.38 | 43,084 | +0.05(+0.45%) |
Mar 24, 2003 | 11.48 | 11.48 | 11.29 | 11.32 | 48,996 | -0.28(-2.44%) |
Mar 21, 2003 | 11.63 | 11.70 | 11.26 | 11.61 | 129,120 | +0.09(+0.82%) |
Mar 20, 2003 | 11.34 | 11.51 | 11.24 | 11.51 | 4,784,137 | +0.01(+0.05%) |
Mar 19, 2003 | 11.22 | 11.51 | 11.20 | 11.51 | 85,351 | +0.18(+1.61%) |
Mar 18, 2003 | 11.32 | 11.32 | 11.23 | 11.32 | 108,868 | +0.09(+0.78%) |
Mar 17, 2003 | 11.22 | 11.26 | 11.07 | 11.24 | 100,927 | +0.09(+0.85%) |
Mar 14, 2003 | 11.32 | 11.32 | 11.14 | 11.14 | 44,861 | -0.18(-1.61%) |
Mar 13, 2003 | 11.13 | 11.32 | 11.05 | 11.32 | 46,410 | +0.24(+2.16%) |
Mar 12, 2003 | 11.07 | 11.10 | 11.01 | 11.09 | 294,483 | +0.04(+0.40%) |
Mar 11, 2003 | 10.97 | 11.07 | 10.97 | 11.04 | 58,808 | +0.06(+0.57%) |
Mar 10, 2003 | 11.02 | 11.05 | 10.97 | 10.98 | 208,531 | -0.04(-0.40%) |
Mar 07, 2003 | 11.02 | 11.14 | 11.02 | 11.02 | 46,887 | +0.01(+0.06%) |
Mar 06, 2003 | 11.00 | 11.06 | 10.83 | 11.02 | 87,576 | -0.09(-0.85%) |
Mar 05, 2003 | 11.05 | 11.11 | 10.99 | 11.11 | 24,953 | +0.04(+0.34%) |
Mar 04, 2003 | 11.09 | 11.09 | 11.01 | 11.07 | 21,616 | -0.03(-0.28%) |
Mar 03, 2003 | 11.14 | 11.21 | 10.97 | 11.10 | 37,033 | +0.08(+0.74%) |
Feb 28, 2003 | 11.26 | 11.29 | 11.01 | 11.02 | 49,271 | -0.14(-1.24%) |
Feb 27, 2003 | 11.12 | 11.26 | 11.00 | 11.16 | 32,424 | +0.04(+0.40%) |
Feb 26, 2003 | 10.95 | 11.20 | 10.95 | 11.12 | 20,980 | -0.06(-0.56%) |
Feb 25, 2003 | 10.95 | 11.21 | 10.95 | 11.18 | 50,861 | +0.26(+2.36%) |
Feb 24, 2003 | 11.14 | 11.27 | 10.92 | 10.92 | 49,112 | -0.35(-3.12%) |
Feb 21, 2003 | 11.17 | 11.32 | 11.12 | 11.27 | 59,285 | +0.14(+1.30%) |
Feb 20, 2003 | 11.11 | 11.24 | 11.11 | 11.13 | 54,993 | -0.10(-0.90%) |
Feb 19, 2003 | 11.23 | 11.32 | 11.12 | 11.23 | 38,622 | +0.00(+0.00%) |
Feb 18, 2003 | 11.05 | 11.32 | 11.04 | 11.23 | 28,927 | +0.16(+1.42%) |
Feb 14, 2003 | 10.96 | 11.07 | 10.96 | 11.07 | 39,576 | +0.05(+0.46%) |
Feb 13, 2003 | 10.97 | 11.07 | 10.92 | 11.02 | 54,675 | +0.13(+1.15%) |
Feb 12, 2003 | 10.92 | 10.97 | 10.90 | 10.90 | 172,769 | +0.01(+0.12%) |
Feb 11, 2003 | 10.89 | 11.06 | 10.83 | 10.88 | 115,073 | -0.09(-0.80%) |
Feb 10, 2003 | 10.85 | 10.97 | 10.85 | 10.97 | 163,073 | +0.18(+1.63%) |
Feb 07, 2003 | 10.90 | 10.97 | 10.77 | 10.80 | 93,298 | -0.17(-1.55%) |
Feb 06, 2003 | 10.98 | 10.98 | 10.88 | 10.97 | 69,775 | +0.05(+0.46%) |
Feb 05, 2003 | 10.99 | 11.02 | 10.88 | 10.92 | 76,291 | -0.08(-0.74%) |
Feb 04, 2003 | 10.85 | 11.01 | 10.85 | 11.00 | 85,033 | +0.16(+1.45%) |