Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.40 | 12.48 | 12.36 | 12.40 | 558,502 | +0.29(+2.36%) |
Apr 29, 2003 | 11.94 | 12.13 | 11.93 | 12.11 | 429,752 | +0.24(+2.02%) |
Apr 28, 2003 | 11.68 | 11.95 | 11.68 | 11.87 | 365,083 | +0.23(+1.97%) |
Apr 25, 2003 | 11.55 | 11.72 | 11.49 | 11.64 | 750,940 | -0.01(-0.04%) |
Apr 24, 2003 | 11.72 | 11.76 | 11.56 | 11.65 | 560,069 | -0.26(-2.19%) |
Apr 23, 2003 | 11.94 | 11.95 | 11.73 | 11.91 | 556,150 | -0.03(-0.21%) |
Apr 22, 2003 | 11.63 | 11.94 | 11.48 | 11.94 | 304,334 | +0.35(+3.04%) |
Apr 21, 2003 | 11.49 | 11.64 | 11.49 | 11.58 | 287,481 | +0.10(+0.84%) |
Apr 17, 2003 | 11.45 | 11.61 | 11.45 | 11.49 | 224,184 | +0.04(+0.31%) |
Apr 16, 2003 | 11.51 | 11.56 | 11.42 | 11.45 | 387,032 | -0.03(-0.27%) |
Apr 15, 2003 | 11.20 | 11.48 | 11.18 | 11.48 | 857,741 | +0.14(+1.26%) |
Apr 14, 2003 | 11.18 | 11.35 | 11.16 | 11.34 | 597,499 | +0.18(+1.65%) |
Apr 11, 2003 | 11.08 | 11.25 | 11.05 | 11.15 | 798,167 | -0.01(-0.09%) |
Apr 10, 2003 | 11.10 | 11.23 | 11.00 | 11.17 | 818,156 | +0.08(+0.74%) |
Apr 09, 2003 | 10.87 | 11.14 | 10.82 | 11.08 | 848,139 | +0.25(+2.26%) |
Apr 08, 2003 | 10.77 | 10.86 | 10.71 | 10.84 | 371,354 | +0.01(+0.05%) |
Apr 07, 2003 | 10.72 | 10.99 | 10.72 | 10.83 | 875,574 | +0.30(+2.81%) |
Apr 04, 2003 | 10.55 | 10.63 | 10.52 | 10.54 | 391,343 | -0.04(-0.39%) |
Apr 03, 2003 | 10.48 | 10.68 | 10.41 | 10.58 | 631,793 | -0.01(-0.10%) |
Apr 02, 2003 | 10.23 | 10.73 | 10.23 | 10.59 | 1,059,194 | +0.24(+2.37%) |
Apr 01, 2003 | 10.05 | 10.34 | 9.961 | 10.34 | 1,204,992 | +0.15(+1.50%) |
Mar 31, 2003 | 10.07 | 10.28 | 9.920 | 10.19 | 522,248 | -0.15(-1.43%) |
Mar 28, 2003 | 10.08 | 10.34 | 10.06 | 10.34 | 745,649 | +0.18(+1.81%) |
Mar 27, 2003 | 9.706 | 10.24 | 9.706 | 10.15 | 637,476 | +0.14(+1.37%) |
Mar 26, 2003 | 10.08 | 10.09 | 9.992 | 10.02 | 598,087 | -0.16(-1.55%) |
Mar 25, 2003 | 10.15 | 10.25 | 10.08 | 10.18 | 344,311 | -0.02(-0.15%) |
Mar 24, 2003 | 10.26 | 10.26 | 10.13 | 10.19 | 338,040 | -0.51(-4.72%) |
Mar 21, 2003 | 10.59 | 10.76 | 10.56 | 10.70 | 282,778 | +0.11(+1.01%) |
Mar 20, 2003 | 10.23 | 10.65 | 10.23 | 10.59 | 353,130 | +0.38(+3.75%) |
Mar 19, 2003 | 10.46 | 10.55 | 10.21 | 10.21 | 211,446 | -0.14(-1.33%) |
Mar 18, 2003 | 10.26 | 10.50 | 10.19 | 10.34 | 383,308 | +0.27(+2.63%) |
Mar 17, 2003 | 9.604 | 10.10 | 9.604 | 10.08 | 525,971 | +0.43(+4.50%) |
Mar 14, 2003 | 9.747 | 9.813 | 9.599 | 9.645 | 348,034 | -0.26(-2.58%) |
Mar 13, 2003 | 9.696 | 9.920 | 9.645 | 9.900 | 256,127 | +0.30(+3.14%) |
Mar 12, 2003 | 9.588 | 9.624 | 9.563 | 9.599 | 359,988 | +0.01(+0.11%) |
Mar 11, 2003 | 9.675 | 9.798 | 9.542 | 9.588 | 505,591 | -0.54(-5.29%) |
Mar 10, 2003 | 10.23 | 10.33 | 10.05 | 10.12 | 435,827 | -0.03(-0.30%) |
Mar 07, 2003 | 9.976 | 10.20 | 9.966 | 10.15 | 210,663 | +0.06(+0.61%) |
Mar 06, 2003 | 10.00 | 10.17 | 9.951 | 10.09 | 326,282 | -0.02(-0.15%) |
Mar 05, 2003 | 9.874 | 10.11 | 9.818 | 10.11 | 498,732 | +0.09(+0.92%) |
Mar 04, 2003 | 10.28 | 10.28 | 9.951 | 10.02 | 332,357 | -0.57(-5.35%) |
Mar 03, 2003 | 10.59 | 10.65 | 10.41 | 10.58 | 357,245 | +0.02(+0.19%) |
Feb 28, 2003 | 10.69 | 10.69 | 10.51 | 10.56 | 282,190 | -0.23(-2.13%) |
Feb 27, 2003 | 10.61 | 10.81 | 10.56 | 10.79 | 341,372 | +0.11(+1.05%) |
Feb 26, 2003 | 10.69 | 10.79 | 10.57 | 10.68 | 577,902 | -0.06(-0.57%) |
Feb 25, 2003 | 10.74 | 10.77 | 10.64 | 10.74 | 725,268 | -0.08(-0.75%) |
Feb 24, 2003 | 10.92 | 10.97 | 10.81 | 10.82 | 85,049 | -0.16(-1.44%) |
Feb 21, 2003 | 10.95 | 11.03 | 10.87 | 10.98 | 106,605 | +0.23(+2.14%) |
Feb 20, 2003 | 10.89 | 10.93 | 10.72 | 10.75 | 135,020 | -0.15(-1.36%) |
Feb 19, 2003 | 10.92 | 11.00 | 10.81 | 10.90 | 107,781 | +0.05(+0.42%) |
Feb 18, 2003 | 10.76 | 10.87 | 10.68 | 10.85 | 253,187 | +0.06(+0.52%) |
Feb 14, 2003 | 10.77 | 10.84 | 10.72 | 10.80 | 391,931 | -0.08(-0.75%) |
Feb 13, 2003 | 10.74 | 10.92 | 10.72 | 10.88 | 145,994 | +0.13(+1.23%) |
Feb 12, 2003 | 10.81 | 10.87 | 10.69 | 10.75 | 171,665 | -0.07(-0.61%) |
Feb 11, 2003 | 10.81 | 10.86 | 10.79 | 10.81 | 296,887 | +0.00(+0.00%) |
Feb 10, 2003 | 10.86 | 10.86 | 10.69 | 10.81 | 398,594 | -0.06(-0.52%) |
Feb 07, 2003 | 11.04 | 11.10 | 10.85 | 10.87 | 304,726 | -0.18(-1.62%) |
Feb 06, 2003 | 11.03 | 11.08 | 10.92 | 11.05 | 267,297 | +0.01(+0.09%) |
Feb 05, 2003 | 11.07 | 11.18 | 10.98 | 11.04 | 260,438 | -0.03(-0.28%) |
Feb 04, 2003 | 11.05 | 11.12 | 10.96 | 11.07 | 162,063 | -0.05(-0.41%) |