Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.30 | 11.63 | 11.23 | 11.57 | 2,965,890 | +0.27(+2.36%) |
Apr 29, 2003 | 10.96 | 11.36 | 10.93 | 11.30 | 3,358,517 | +0.33(+3.05%) |
Apr 28, 2003 | 11.07 | 11.07 | 10.87 | 10.96 | 2,263,034 | -0.11(-0.98%) |
Apr 25, 2003 | 10.97 | 11.20 | 10.97 | 11.07 | 2,136,205 | +0.10(+0.90%) |
Apr 24, 2003 | 10.74 | 11.08 | 10.74 | 10.97 | 2,322,962 | +0.24(+2.20%) |
Apr 23, 2003 | 10.95 | 10.96 | 10.70 | 10.74 | 3,203,016 | -0.20(-1.82%) |
Apr 22, 2003 | 10.79 | 10.99 | 10.68 | 10.94 | 7,062,135 | -0.12(-1.12%) |
Apr 21, 2003 | 11.34 | 11.37 | 10.99 | 11.06 | 2,396,838 | -0.27(-2.43%) |
Apr 17, 2003 | 10.98 | 11.40 | 10.98 | 11.34 | 1,938,599 | +0.36(+3.28%) |
Apr 16, 2003 | 11.18 | 11.30 | 10.93 | 10.98 | 4,828,547 | -0.40(-3.49%) |
Apr 15, 2003 | 11.86 | 11.86 | 11.19 | 11.37 | 6,738,733 | -0.57(-4.77%) |
Apr 14, 2003 | 11.59 | 11.98 | 11.59 | 11.94 | 2,169,785 | +0.35(+3.04%) |
Apr 11, 2003 | 11.48 | 11.68 | 11.48 | 11.59 | 1,113,823 | +0.16(+1.41%) |
Apr 10, 2003 | 11.52 | 11.53 | 11.31 | 11.43 | 1,964,947 | -0.09(-0.81%) |
Apr 09, 2003 | 11.69 | 11.75 | 11.52 | 11.52 | 2,392,446 | -0.14(-1.16%) |
Apr 08, 2003 | 11.81 | 11.89 | 11.64 | 11.66 | 2,102,108 | -0.14(-1.17%) |
Apr 07, 2003 | 12.10 | 12.19 | 11.79 | 11.79 | 2,550,014 | +0.08(+0.64%) |
Apr 04, 2003 | 12.22 | 12.24 | 11.71 | 11.72 | 3,649,372 | -0.50(-4.12%) |
Apr 03, 2003 | 12.11 | 12.27 | 11.92 | 12.22 | 2,381,597 | +0.19(+1.59%) |
Apr 02, 2003 | 11.85 | 12.14 | 11.85 | 12.03 | 2,573,262 | +0.26(+2.22%) |
Apr 01, 2003 | 11.76 | 11.83 | 11.62 | 11.77 | 3,082,645 | +0.21(+1.86%) |
Mar 31, 2003 | 11.52 | 11.71 | 11.40 | 11.55 | 2,433,776 | +0.02(+0.13%) |
Mar 28, 2003 | 11.39 | 11.69 | 11.34 | 11.54 | 2,498,353 | +0.08(+0.73%) |
Mar 27, 2003 | 11.32 | 11.50 | 11.16 | 11.46 | 1,851,550 | +0.14(+1.21%) |
Mar 26, 2003 | 11.30 | 11.42 | 11.24 | 11.32 | 2,401,229 | -0.05(-0.48%) |
Mar 25, 2003 | 10.89 | 11.51 | 10.89 | 11.37 | 3,277,151 | +0.46(+4.18%) |
Mar 24, 2003 | 11.06 | 11.06 | 10.84 | 10.92 | 1,951,515 | -0.15(-1.35%) |
Mar 21, 2003 | 10.62 | 11.15 | 10.57 | 11.06 | 4,243,222 | +0.51(+4.86%) |
Mar 20, 2003 | 10.55 | 10.56 | 10.30 | 10.55 | 2,965,631 | -0.04(-0.35%) |
Mar 19, 2003 | 10.65 | 10.70 | 10.50 | 10.59 | 2,284,215 | -0.06(-0.55%) |
Mar 18, 2003 | 10.65 | 10.73 | 10.26 | 10.65 | 1,913,285 | -0.02(-0.18%) |
Mar 17, 2003 | 10.18 | 10.71 | 10.15 | 10.67 | 2,495,511 | +0.48(+4.67%) |
Mar 14, 2003 | 10.36 | 10.50 | 10.15 | 10.19 | 2,219,897 | -0.17(-1.61%) |
Mar 13, 2003 | 10.17 | 10.36 | 9.988 | 10.36 | 3,340,178 | +0.28(+2.79%) |
Mar 12, 2003 | 9.862 | 10.08 | 9.862 | 10.08 | 2,533,741 | +0.21(+2.14%) |
Mar 11, 2003 | 9.858 | 9.949 | 9.810 | 9.864 | 1,676,159 | +0.03(+0.30%) |
Mar 10, 2003 | 10.08 | 10.12 | 9.773 | 9.835 | 1,881,513 | -0.32(-3.13%) |
Mar 07, 2003 | 9.969 | 10.15 | 9.944 | 10.15 | 1,914,060 | +0.02(+0.17%) |
Mar 06, 2003 | 10.03 | 10.16 | 9.934 | 10.14 | 2,296,356 | +0.03(+0.33%) |
Mar 05, 2003 | 9.978 | 10.16 | 9.922 | 10.10 | 1,872,473 | +0.12(+1.24%) |
Mar 04, 2003 | 10.21 | 10.31 | 9.930 | 9.978 | 3,422,836 | -0.19(-1.85%) |
Mar 03, 2003 | 10.31 | 10.35 | 10.15 | 10.17 | 2,897,438 | -0.05(-0.45%) |
Feb 28, 2003 | 10.33 | 10.41 | 10.18 | 10.21 | 2,396,321 | -0.11(-1.11%) |
Feb 27, 2003 | 10.50 | 10.53 | 10.30 | 10.33 | 8,493,677 | -0.09(-0.84%) |
Feb 26, 2003 | 10.41 | 10.63 | 10.38 | 10.41 | 6,223,668 | +0.07(+0.65%) |
Feb 25, 2003 | 9.853 | 10.43 | 9.678 | 10.35 | 7,191,547 | +0.29(+2.89%) |
Feb 24, 2003 | 10.16 | 10.22 | 10.05 | 10.06 | 2,417,502 | -0.17(-1.63%) |
Feb 21, 2003 | 9.872 | 10.23 | 9.781 | 10.22 | 2,795,406 | +0.30(+2.98%) |
Feb 20, 2003 | 10.05 | 10.38 | 9.911 | 9.926 | 3,094,785 | -0.13(-1.27%) |
Feb 19, 2003 | 9.485 | 10.07 | 9.485 | 10.05 | 6,147,725 | +0.57(+6.00%) |
Feb 18, 2003 | 9.338 | 9.533 | 9.338 | 9.485 | 3,512,986 | +0.20(+2.15%) |
Feb 14, 2003 | 9.500 | 9.524 | 9.167 | 9.285 | 7,351,698 | -0.18(-1.90%) |
Feb 13, 2003 | 9.707 | 9.727 | 9.444 | 9.465 | 3,024,009 | -0.21(-2.14%) |
Feb 12, 2003 | 9.945 | 9.978 | 9.669 | 9.673 | 2,289,640 | -0.29(-2.93%) |
Feb 11, 2003 | 10.07 | 10.14 | 9.909 | 9.965 | 1,364,123 | -0.06(-0.60%) |
Feb 10, 2003 | 10.02 | 10.13 | 9.891 | 10.02 | 1,945,574 | -0.02(-0.21%) |
Feb 07, 2003 | 10.17 | 10.21 | 9.998 | 10.05 | 1,290,764 | -0.06(-0.61%) |
Feb 06, 2003 | 9.930 | 10.15 | 9.930 | 10.11 | 2,934,118 | +0.19(+1.93%) |
Feb 05, 2003 | 10.22 | 10.28 | 9.916 | 9.916 | 2,672,710 | -0.26(-2.51%) |
Feb 04, 2003 | 10.37 | 10.37 | 10.07 | 10.17 | 2,061,812 | -0.17(-1.68%) |