Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.16 | 12.31 | 12.16 | 12.31 | 29,199 | +0.21(+1.74%) |
Apr 29, 2003 | 12.42 | 12.42 | 12.08 | 12.10 | 13,360 | -0.25(-2.00%) |
Apr 28, 2003 | 12.23 | 12.39 | 12.19 | 12.34 | 5,233 | +0.15(+1.19%) |
Apr 25, 2003 | 12.20 | 12.31 | 12.20 | 12.20 | 6,886 | +0.07(+0.60%) |
Apr 24, 2003 | 12.20 | 12.25 | 12.12 | 12.12 | 7,162 | +0.12(+0.97%) |
Apr 23, 2003 | 11.83 | 12.01 | 11.83 | 12.01 | 4,132 | +0.10(+0.85%) |
Apr 22, 2003 | 11.62 | 11.91 | 11.62 | 11.91 | 34,020 | +0.21(+1.80%) |
Apr 21, 2003 | 11.58 | 11.70 | 11.49 | 11.70 | 20,109 | +0.08(+0.69%) |
Apr 17, 2003 | 11.44 | 11.62 | 11.40 | 11.62 | 9,365 | +0.25(+2.24%) |
Apr 16, 2003 | 11.40 | 11.40 | 11.15 | 11.36 | 11,431 | -0.11(-0.95%) |
Apr 15, 2003 | 11.58 | 11.58 | 11.33 | 11.47 | 10,054 | -0.19(-1.62%) |
Apr 14, 2003 | 11.76 | 11.76 | 11.65 | 11.66 | 7,299 | -0.05(-0.43%) |
Apr 11, 2003 | 11.69 | 11.78 | 11.38 | 11.71 | 46,003 | -0.01(-0.06%) |
Apr 10, 2003 | 11.76 | 11.76 | 11.69 | 11.72 | 15,839 | -0.01(-0.06%) |
Apr 09, 2003 | 11.77 | 11.83 | 11.72 | 11.73 | 4,545 | -0.04(-0.37%) |
Apr 08, 2003 | 12.05 | 12.05 | 11.77 | 11.77 | 14,599 | -0.32(-2.64%) |
Apr 07, 2003 | 12.11 | 12.16 | 11.91 | 12.09 | 17,492 | +0.07(+0.60%) |
Apr 04, 2003 | 11.98 | 12.08 | 11.98 | 12.02 | 8,539 | -0.04(-0.30%) |
Apr 03, 2003 | 12.12 | 12.16 | 12.05 | 12.05 | 9,090 | +0.00(+0.00%) |
Apr 02, 2003 | 11.97 | 12.15 | 11.91 | 12.05 | 33,193 | +0.11(+0.91%) |
Apr 01, 2003 | 11.76 | 12.01 | 11.76 | 11.94 | 25,205 | +0.15(+1.23%) |
Mar 31, 2003 | 11.98 | 11.99 | 11.80 | 11.80 | 35,397 | -0.23(-1.93%) |
Mar 28, 2003 | 12.15 | 12.15 | 11.81 | 12.03 | 26,444 | -0.17(-1.37%) |
Mar 27, 2003 | 12.05 | 12.27 | 11.98 | 12.20 | 38,290 | +0.09(+0.72%) |
Mar 26, 2003 | 12.24 | 12.24 | 12.02 | 12.11 | 26,307 | -0.16(-1.30%) |
Mar 25, 2003 | 12.47 | 12.49 | 12.20 | 12.27 | 5,509 | -0.23(-1.80%) |
Mar 24, 2003 | 12.60 | 12.60 | 12.49 | 12.50 | 3,994 | -0.17(-1.38%) |
Mar 21, 2003 | 12.37 | 12.88 | 12.34 | 12.67 | 38,978 | +0.30(+2.41%) |
Mar 20, 2003 | 12.09 | 12.37 | 11.99 | 12.37 | 23,827 | +0.24(+1.97%) |
Mar 19, 2003 | 12.09 | 12.16 | 11.99 | 12.13 | 10,880 | -0.01(-0.12%) |
Mar 18, 2003 | 12.09 | 12.16 | 11.94 | 12.15 | 1,666,580 | -0.01(-0.12%) |
Mar 17, 2003 | 12.16 | 12.45 | 12.12 | 12.16 | 62,118 | -0.08(-0.65%) |
Mar 14, 2003 | 12.16 | 12.27 | 12.16 | 12.24 | 7,299 | +0.15(+1.26%) |
Mar 13, 2003 | 11.81 | 12.09 | 11.80 | 12.09 | 25,067 | +0.30(+2.52%) |
Mar 12, 2003 | 11.81 | 11.82 | 11.76 | 11.79 | 4,820 | -0.08(-0.67%) |
Mar 11, 2003 | 11.99 | 12.01 | 11.87 | 11.87 | 18,318 | -0.11(-0.91%) |
Mar 10, 2003 | 11.99 | 11.99 | 11.98 | 11.98 | 2,341 | -0.04(-0.30%) |
Mar 07, 2003 | 12.12 | 12.22 | 12.02 | 12.02 | 4,820 | -0.11(-0.90%) |
Mar 06, 2003 | 12.12 | 12.23 | 12.08 | 12.12 | 3,030 | +0.00(+0.00%) |
Mar 05, 2003 | 12.08 | 12.14 | 12.00 | 12.12 | 7,024 | +0.04(+0.36%) |
Mar 04, 2003 | 12.12 | 12.12 | 11.99 | 12.08 | 5,784 | -0.07(-0.60%) |
Mar 03, 2003 | 12.16 | 12.16 | 12.02 | 12.15 | 2,066 | +0.07(+0.54%) |
Feb 28, 2003 | 12.16 | 12.16 | 12.09 | 12.09 | 5,509 | -0.07(-0.60%) |
Feb 27, 2003 | 12.20 | 12.20 | 12.09 | 12.16 | 18,731 | -0.04(-0.36%) |
Feb 26, 2003 | 12.24 | 12.25 | 12.17 | 12.20 | 7,988 | -0.07(-0.53%) |
Feb 25, 2003 | 12.16 | 12.27 | 12.02 | 12.27 | 3,581 | +0.00(+0.00%) |
Feb 24, 2003 | 12.45 | 12.45 | 12.27 | 12.27 | 2,203 | -0.25(-2.03%) |
Feb 21, 2003 | 12.49 | 12.63 | 12.42 | 12.52 | 17,767 | +0.00(+0.00%) |
Feb 20, 2003 | 12.54 | 12.54 | 12.52 | 12.52 | 550 | -0.07(-0.52%) |
Feb 19, 2003 | 12.67 | 12.73 | 12.54 | 12.59 | 4,820 | -0.12(-0.91%) |
Feb 18, 2003 | 12.71 | 12.78 | 12.45 | 12.71 | 7,299 | -0.11(-0.85%) |
Feb 14, 2003 | 12.55 | 12.81 | 12.53 | 12.81 | 3,443 | +0.24(+1.91%) |
Feb 13, 2003 | 12.49 | 12.57 | 12.49 | 12.57 | 688 | +0.01(+0.12%) |
Feb 12, 2003 | 12.52 | 12.71 | 12.52 | 12.56 | 9,641 | +0.04(+0.29%) |
Feb 11, 2003 | 12.74 | 12.75 | 12.52 | 12.52 | 11,294 | -0.28(-2.16%) |
Feb 10, 2003 | 12.71 | 12.80 | 12.71 | 12.80 | 7,162 | +0.04(+0.34%) |
Feb 07, 2003 | 12.71 | 12.80 | 12.71 | 12.76 | 5,371 | -0.02(-0.17%) |
Feb 06, 2003 | 12.82 | 12.82 | 12.67 | 12.78 | 4,545 | -0.08(-0.62%) |
Feb 05, 2003 | 12.89 | 12.93 | 12.86 | 12.86 | 7,988 | +0.03(+0.23%) |
Feb 04, 2003 | 13.21 | 13.21 | 12.83 | 12.83 | 12,946 | -0.31(-2.38%) |