Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 9.829 | 10.84 | 9.806 | 10.84 | 559,846 | +1.02(+10.42%) |
Apr 22, 2003 | 9.558 | 9.941 | 9.475 | 9.813 | 448,276 | +0.04(+0.38%) |
Apr 21, 2003 | 9.588 | 9.919 | 9.588 | 9.776 | 657,188 | +0.08(+0.78%) |
Apr 17, 2003 | 9.753 | 9.836 | 9.573 | 9.701 | 512,106 | +0.14(+1.49%) |
Apr 16, 2003 | 9.663 | 9.926 | 9.460 | 9.558 | 971,154 | +0.13(+1.36%) |
Apr 15, 2003 | 9.490 | 9.776 | 8.272 | 9.430 | 1,074,480 | -0.05(-0.56%) |
Apr 14, 2003 | 9.550 | 9.625 | 9.438 | 9.483 | 406,919 | -0.07(-0.71%) |
Apr 11, 2003 | 9.633 | 9.723 | 9.407 | 9.550 | 178,858 | +0.00(+0.00%) |
Apr 10, 2003 | 9.678 | 9.761 | 9.535 | 9.550 | 382,185 | -0.16(-1.63%) |
Apr 09, 2003 | 9.671 | 9.851 | 9.618 | 9.708 | 175,666 | +0.04(+0.38%) |
Apr 08, 2003 | 9.949 | 9.949 | 9.415 | 9.671 | 452,664 | -0.22(-2.27%) |
Apr 07, 2003 | 10.15 | 10.29 | 9.813 | 9.896 | 436,573 | +0.05(+0.46%) |
Apr 04, 2003 | 10.01 | 10.11 | 9.821 | 9.851 | 333,913 | -0.15(-1.50%) |
Apr 03, 2003 | 10.00 | 10.08 | 9.851 | 10.00 | 290,694 | +0.04(+0.38%) |
Apr 02, 2003 | 9.468 | 9.964 | 9.445 | 9.964 | 268,752 | +0.56(+5.99%) |
Apr 01, 2003 | 9.400 | 9.558 | 9.377 | 9.401 | 344,152 | -0.04(-0.47%) |
Mar 31, 2003 | 9.513 | 9.641 | 9.377 | 9.445 | 390,500 | -0.18(-1.87%) |
Mar 28, 2003 | 9.580 | 9.708 | 9.438 | 9.625 | 164,868 | +0.01(+0.07%) |
Mar 27, 2003 | 9.565 | 9.753 | 9.475 | 9.619 | 450,649 | +0.05(+0.48%) |
Mar 26, 2003 | 9.370 | 9.686 | 9.212 | 9.573 | 268,123 | +0.08(+0.79%) |
Mar 25, 2003 | 9.325 | 9.535 | 9.062 | 9.498 | 350,781 | +0.17(+1.77%) |
Mar 24, 2003 | 9.054 | 9.392 | 9.024 | 9.332 | 1,233,866 | -0.08(-0.80%) |
Mar 21, 2003 | 9.144 | 9.738 | 8.610 | 9.407 | 3,086,877 | -2.00(-17.53%) |
Mar 20, 2003 | 11.58 | 11.84 | 11.20 | 11.41 | 231,517 | -0.26(-2.26%) |
Mar 19, 2003 | 11.72 | 11.80 | 11.42 | 11.67 | 206,125 | -0.03(-0.26%) |
Mar 18, 2003 | 11.48 | 11.70 | 11.17 | 11.70 | 198,635 | +0.28(+2.44%) |
Mar 17, 2003 | 11.09 | 11.62 | 11.09 | 11.42 | 343,056 | +0.27(+2.43%) |
Mar 14, 2003 | 11.11 | 11.43 | 11.09 | 11.15 | 175,068 | -0.02(-0.14%) |
Mar 13, 2003 | 11.24 | 11.26 | 11.05 | 11.17 | 302,396 | +0.09(+0.82%) |
Mar 12, 2003 | 10.94 | 11.18 | 10.77 | 11.08 | 314,358 | +0.07(+0.61%) |
Mar 11, 2003 | 11.17 | 11.36 | 10.94 | 11.01 | 361,839 | -0.16(-1.41%) |
Mar 10, 2003 | 11.73 | 11.73 | 11.17 | 11.17 | 333,780 | -0.57(-4.87%) |
Mar 07, 2003 | 11.79 | 11.98 | 11.48 | 11.74 | 292,955 | -0.09(-0.76%) |
Mar 06, 2003 | 12.30 | 12.30 | 11.79 | 11.83 | 705,193 | -0.47(-3.79%) |
Mar 05, 2003 | 12.45 | 12.63 | 12.27 | 12.30 | 177,395 | -0.30(-2.39%) |
Mar 04, 2003 | 12.64 | 12.71 | 12.42 | 12.60 | 198,938 | -0.06(-0.47%) |
Mar 03, 2003 | 13.02 | 13.08 | 12.45 | 12.66 | 162,767 | -0.24(-1.87%) |
Feb 28, 2003 | 12.86 | 13.04 | 12.66 | 12.90 | 98,405 | +0.11(+0.82%) |
Feb 27, 2003 | 12.64 | 13.08 | 12.57 | 12.79 | 126,863 | +0.20(+1.55%) |
Feb 26, 2003 | 12.85 | 13.05 | 12.54 | 12.60 | 131,384 | -0.41(-3.12%) |
Feb 25, 2003 | 12.94 | 13.01 | 12.78 | 13.00 | 194,018 | -0.02(-0.17%) |
Feb 24, 2003 | 12.82 | 13.13 | 12.78 | 13.02 | 270,082 | +0.17(+1.35%) |
Feb 21, 2003 | 12.60 | 13.03 | 12.60 | 12.85 | 178,592 | +0.23(+1.85%) |
Feb 20, 2003 | 12.80 | 12.90 | 12.59 | 12.62 | 212,502 | -0.20(-1.58%) |
Feb 19, 2003 | 12.14 | 12.96 | 12.14 | 12.82 | 1,089,639 | -0.71(-5.22%) |
Feb 18, 2003 | 13.09 | 13.66 | 13.02 | 13.53 | 188,432 | +0.65(+5.02%) |
Feb 14, 2003 | 12.78 | 13.12 | 12.72 | 12.88 | 159,975 | +0.10(+0.76%) |
Feb 13, 2003 | 12.80 | 12.97 | 12.60 | 12.78 | 132,980 | -0.01(-0.06%) |
Feb 12, 2003 | 12.80 | 12.93 | 12.68 | 12.79 | 103,458 | -0.11(-0.82%) |
Feb 11, 2003 | 12.99 | 13.11 | 12.74 | 12.90 | 208,379 | -0.04(-0.29%) |
Feb 10, 2003 | 12.65 | 13.31 | 12.53 | 12.93 | 126,198 | +0.28(+2.20%) |
Feb 07, 2003 | 13.03 | 13.09 | 12.65 | 12.66 | 112,900 | -0.24(-1.87%) |
Feb 06, 2003 | 13.11 | 13.40 | 12.81 | 12.90 | 190,028 | -0.21(-1.61%) |
Feb 05, 2003 | 13.10 | 13.40 | 12.92 | 13.11 | 205,188 | +0.07(+0.52%) |
Feb 04, 2003 | 13.27 | 13.37 | 13.04 | 13.04 | 179,124 | -0.32(-2.38%) |