Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.39 | 11.61 | 11.21 | 11.60 | 744,162 | +0.26(+2.26%) |
Apr 29, 2003 | 11.40 | 11.46 | 11.25 | 11.34 | 565,301 | +0.00(+0.00%) |
Apr 28, 2003 | 10.95 | 11.37 | 10.94 | 11.34 | 592,844 | +0.23(+2.09%) |
Apr 25, 2003 | 11.12 | 11.15 | 10.78 | 11.11 | 241,336 | -0.02(-0.16%) |
Apr 24, 2003 | 11.22 | 11.25 | 10.98 | 11.13 | 407,937 | -0.14(-1.27%) |
Apr 23, 2003 | 11.00 | 11.28 | 10.84 | 11.27 | 378,043 | +0.29(+2.60%) |
Apr 22, 2003 | 11.08 | 11.16 | 10.97 | 10.99 | 470,077 | -0.17(-1.55%) |
Apr 21, 2003 | 11.17 | 11.28 | 10.91 | 11.16 | 225,213 | -0.13(-1.11%) |
Apr 17, 2003 | 10.83 | 11.31 | 10.74 | 11.28 | 544,980 | +0.55(+5.16%) |
Apr 16, 2003 | 10.72 | 11.00 | 10.63 | 10.73 | 464,534 | +0.01(+0.11%) |
Apr 15, 2003 | 10.52 | 10.72 | 10.52 | 10.72 | 283,994 | +0.10(+0.90%) |
Apr 14, 2003 | 10.22 | 10.71 | 10.22 | 10.62 | 399,036 | +0.35(+3.42%) |
Apr 11, 2003 | 10.10 | 10.27 | 10.09 | 10.27 | 328,499 | +0.20(+1.95%) |
Apr 10, 2003 | 10.09 | 10.27 | 9.944 | 10.07 | 365,951 | +0.03(+0.30%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.02 | 10.04 | 761,796 | -0.21(-2.03%) |
Apr 08, 2003 | 10.45 | 10.48 | 10.22 | 10.25 | 376,699 | -0.25(-2.38%) |
Apr 07, 2003 | 10.51 | 10.68 | 10.35 | 10.50 | 412,975 | +0.02(+0.17%) |
Apr 04, 2003 | 10.47 | 10.60 | 10.37 | 10.49 | 285,002 | +0.01(+0.11%) |
Apr 03, 2003 | 10.42 | 10.64 | 10.38 | 10.47 | 343,782 | +0.04(+0.34%) |
Apr 02, 2003 | 10.50 | 10.57 | 10.30 | 10.44 | 608,127 | -0.07(-0.63%) |
Apr 01, 2003 | 10.60 | 10.68 | 10.44 | 10.50 | 791,187 | -0.18(-1.72%) |
Mar 31, 2003 | 10.45 | 10.71 | 9.962 | 10.69 | 741,050 | +0.25(+2.40%) |
Mar 28, 2003 | 10.15 | 10.59 | 10.10 | 10.44 | 484,626 | +0.21(+2.10%) |
Mar 27, 2003 | 10.03 | 10.30 | 9.854 | 10.22 | 219,461 | +0.19(+1.90%) |
Mar 26, 2003 | 10.08 | 10.30 | 9.991 | 10.03 | 186,964 | -0.10(-1.00%) |
Mar 25, 2003 | 10.12 | 10.27 | 9.956 | 10.13 | 320,072 | -0.04(-0.35%) |
Mar 24, 2003 | 10.06 | 10.18 | 9.991 | 10.17 | 221,614 | +0.05(+0.53%) |
Mar 21, 2003 | 10.06 | 10.43 | 9.884 | 10.12 | 387,681 | +0.00(+0.00%) |
Mar 20, 2003 | 9.706 | 10.15 | 9.706 | 10.12 | 267,312 | +0.27(+2.78%) |
Mar 19, 2003 | 9.706 | 9.944 | 9.527 | 9.843 | 523,784 | -0.07(-0.66%) |
Mar 18, 2003 | 10.38 | 10.57 | 9.527 | 9.908 | 710,301 | +0.41(+4.33%) |
Mar 17, 2003 | 9.003 | 9.527 | 8.961 | 9.497 | 438,305 | +0.48(+5.35%) |
Mar 14, 2003 | 9.366 | 9.372 | 8.997 | 9.015 | 206,884 | -0.36(-3.87%) |
Mar 13, 2003 | 8.902 | 9.378 | 8.818 | 9.378 | 154,005 | +0.48(+5.42%) |
Mar 12, 2003 | 8.485 | 8.919 | 8.193 | 8.896 | 191,277 | +0.41(+4.84%) |
Mar 11, 2003 | 8.991 | 9.211 | 8.348 | 8.485 | 388,288 | -0.58(-6.43%) |
Mar 10, 2003 | 9.116 | 9.432 | 9.045 | 9.068 | 149,302 | -0.33(-3.55%) |
Mar 07, 2003 | 9.378 | 9.497 | 9.199 | 9.402 | 81,286 | -0.03(-0.32%) |
Mar 06, 2003 | 9.092 | 9.497 | 9.092 | 9.432 | 163,410 | +0.13(+1.41%) |
Mar 05, 2003 | 9.295 | 9.402 | 9.098 | 9.301 | 110,003 | -0.05(-0.51%) |
Mar 04, 2003 | 9.068 | 9.354 | 9.068 | 9.348 | 168,448 | +0.27(+3.02%) |
Mar 03, 2003 | 9.271 | 9.456 | 9.039 | 9.074 | 185,242 | -0.24(-2.62%) |
Feb 28, 2003 | 9.086 | 9.491 | 9.086 | 9.319 | 234,954 | +0.15(+1.62%) |
Feb 27, 2003 | 9.146 | 9.319 | 9.063 | 9.170 | 279,124 | -0.02(-0.26%) |
Feb 26, 2003 | 9.289 | 9.426 | 9.080 | 9.194 | 133,180 | -0.06(-0.64%) |
Feb 25, 2003 | 8.908 | 9.253 | 8.902 | 9.253 | 111,179 | +0.28(+3.12%) |
Feb 24, 2003 | 9.098 | 9.194 | 8.783 | 8.973 | 256,955 | -0.22(-2.40%) |
Feb 21, 2003 | 9.283 | 9.348 | 9.080 | 9.194 | 301,964 | -0.10(-1.03%) |
Feb 20, 2003 | 9.217 | 9.289 | 9.205 | 9.289 | 83,636 | +0.02(+0.19%) |
Feb 19, 2003 | 9.229 | 9.319 | 9.199 | 9.271 | 240,160 | -0.08(-0.89%) |
Feb 18, 2003 | 9.170 | 9.420 | 9.080 | 9.354 | 636,174 | +0.21(+2.35%) |
Feb 14, 2003 | 8.609 | 9.139 | 8.574 | 9.139 | 700,833 | +0.53(+6.16%) |
Feb 13, 2003 | 8.640 | 8.670 | 8.527 | 8.609 | 224,709 | +0.01(+0.06%) |
Feb 12, 2003 | 8.598 | 8.723 | 8.592 | 8.604 | 290,880 | -0.04(-0.41%) |
Feb 11, 2003 | 8.479 | 8.658 | 8.366 | 8.640 | 370,653 | +0.14(+1.61%) |
Feb 10, 2003 | 8.413 | 8.622 | 8.306 | 8.503 | 165,593 | +0.14(+1.64%) |
Feb 07, 2003 | 8.366 | 8.467 | 8.306 | 8.366 | 258,634 | -0.07(-0.78%) |
Feb 06, 2003 | 8.342 | 8.431 | 8.247 | 8.431 | 158,539 | +0.09(+1.07%) |
Feb 05, 2003 | 8.354 | 8.413 | 8.217 | 8.342 | 229,748 | -0.10(-1.20%) |
Feb 04, 2003 | 8.366 | 8.675 | 8.336 | 8.443 | 342,775 | +0.08(+0.93%) |