Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.44 | 12.24 | 11.39 | 12.11 | 2,053,746 | +0.45(+3.83%) |
Apr 29, 2003 | 11.20 | 11.73 | 11.09 | 11.67 | 1,631,437 | +0.40(+3.57%) |
Apr 28, 2003 | 10.81 | 11.28 | 10.81 | 11.26 | 825,665 | +0.43(+3.98%) |
Apr 25, 2003 | 10.84 | 10.89 | 10.79 | 10.83 | 617,602 | -0.05(-0.48%) |
Apr 24, 2003 | 11.09 | 11.12 | 10.74 | 10.88 | 502,011 | -0.28(-2.47%) |
Apr 23, 2003 | 11.03 | 11.31 | 10.90 | 11.16 | 845,154 | +0.13(+1.21%) |
Apr 22, 2003 | 10.42 | 11.18 | 10.42 | 11.03 | 1,565,040 | +0.52(+4.96%) |
Apr 21, 2003 | 10.56 | 10.61 | 10.38 | 10.51 | 777,412 | -0.19(-1.74%) |
Apr 17, 2003 | 10.39 | 10.73 | 10.32 | 10.69 | 588,704 | +0.23(+2.21%) |
Apr 16, 2003 | 10.68 | 10.68 | 10.30 | 10.46 | 1,890,172 | -0.16(-1.47%) |
Apr 15, 2003 | 10.34 | 10.62 | 10.07 | 10.62 | 1,033,862 | +0.10(+0.99%) |
Apr 14, 2003 | 10.12 | 10.52 | 10.06 | 10.51 | 578,086 | +0.37(+3.67%) |
Apr 11, 2003 | 10.19 | 10.41 | 10.08 | 10.14 | 565,721 | -0.04(-0.37%) |
Apr 10, 2003 | 9.985 | 10.20 | 9.888 | 10.18 | 514,780 | +0.22(+2.17%) |
Apr 09, 2003 | 10.18 | 10.35 | 9.806 | 9.962 | 797,170 | -0.22(-2.12%) |
Apr 08, 2003 | 10.45 | 10.45 | 10.10 | 10.18 | 564,645 | -0.16(-1.58%) |
Apr 07, 2003 | 10.71 | 10.83 | 10.30 | 10.34 | 959,534 | +0.19(+1.83%) |
Apr 04, 2003 | 10.19 | 10.27 | 9.992 | 10.16 | 1,048,647 | -0.08(-0.80%) |
Apr 03, 2003 | 10.27 | 10.40 | 10.05 | 10.24 | 1,053,216 | -0.09(-0.86%) |
Apr 02, 2003 | 10.23 | 10.42 | 10.14 | 10.33 | 798,783 | +0.36(+3.66%) |
Apr 01, 2003 | 9.910 | 10.10 | 9.799 | 9.962 | 799,993 | +0.06(+0.60%) |
Mar 31, 2003 | 9.970 | 10.12 | 9.724 | 9.903 | 1,217,328 | -0.22(-2.20%) |
Mar 28, 2003 | 10.17 | 10.31 | 10.08 | 10.13 | 610,209 | -0.12(-1.16%) |
Mar 27, 2003 | 10.23 | 10.33 | 9.940 | 10.24 | 859,938 | -0.04(-0.43%) |
Mar 26, 2003 | 10.47 | 10.48 | 10.13 | 10.29 | 588,839 | -0.18(-1.71%) |
Mar 25, 2003 | 10.12 | 10.56 | 9.992 | 10.47 | 860,207 | +0.28(+2.70%) |
Mar 24, 2003 | 10.89 | 10.89 | 10.14 | 10.19 | 856,041 | -0.69(-6.36%) |
Mar 21, 2003 | 11.01 | 11.01 | 10.71 | 10.88 | 1,089,775 | +0.30(+2.81%) |
Mar 20, 2003 | 10.34 | 10.67 | 10.14 | 10.59 | 952,545 | +0.16(+1.50%) |
Mar 19, 2003 | 10.83 | 10.83 | 10.42 | 10.43 | 1,719,340 | +0.27(+2.64%) |
Mar 18, 2003 | 10.07 | 10.40 | 10.04 | 10.16 | 1,426,869 | +0.21(+2.09%) |
Mar 17, 2003 | 9.315 | 9.992 | 9.300 | 9.955 | 1,782,780 | +0.65(+6.95%) |
Mar 14, 2003 | 8.965 | 9.419 | 8.906 | 9.308 | 1,547,433 | +0.38(+4.25%) |
Mar 13, 2003 | 8.928 | 9.107 | 8.735 | 8.928 | 1,312,220 | +0.19(+2.21%) |
Mar 12, 2003 | 8.891 | 8.891 | 8.511 | 8.735 | 2,831,293 | -0.15(-1.68%) |
Mar 11, 2003 | 8.876 | 9.077 | 8.764 | 8.883 | 1,510,874 | +0.05(+0.59%) |
Mar 10, 2003 | 9.285 | 9.330 | 8.831 | 8.831 | 1,871,355 | -0.51(-5.49%) |
Mar 07, 2003 | 9.203 | 9.456 | 9.144 | 9.345 | 1,410,337 | +0.07(+0.72%) |
Mar 06, 2003 | 9.568 | 9.568 | 9.263 | 9.278 | 964,642 | -0.28(-2.96%) |
Mar 05, 2003 | 9.776 | 9.776 | 9.471 | 9.560 | 1,184,801 | -0.22(-2.21%) |
Mar 04, 2003 | 10.23 | 10.30 | 9.687 | 9.776 | 1,192,328 | -0.41(-4.02%) |
Mar 03, 2003 | 10.03 | 10.22 | 9.970 | 10.19 | 795,423 | +0.22(+2.24%) |
Feb 28, 2003 | 10.12 | 10.14 | 9.903 | 9.962 | 696,902 | -0.04(-0.37%) |
Feb 27, 2003 | 10.19 | 10.27 | 9.843 | 9.999 | 896,900 | -0.19(-1.83%) |
Feb 26, 2003 | 10.17 | 10.21 | 9.970 | 10.19 | 549,860 | +0.01(+0.15%) |
Feb 25, 2003 | 9.940 | 10.23 | 9.806 | 10.17 | 946,631 | +0.12(+1.18%) |
Feb 24, 2003 | 10.58 | 10.58 | 9.932 | 10.05 | 865,852 | -0.52(-4.93%) |
Feb 21, 2003 | 10.19 | 10.71 | 10.12 | 10.57 | 1,044,883 | +0.44(+4.33%) |
Feb 20, 2003 | 10.13 | 10.20 | 9.992 | 10.13 | 793,944 | +0.00(+0.00%) |
Feb 19, 2003 | 10.20 | 10.23 | 10.05 | 10.13 | 942,733 | -0.06(-0.58%) |
Feb 18, 2003 | 10.07 | 10.27 | 9.918 | 10.19 | 588,435 | +0.20(+2.01%) |
Feb 14, 2003 | 9.813 | 10.01 | 9.672 | 9.992 | 867,868 | +0.21(+2.13%) |
Feb 13, 2003 | 9.828 | 9.932 | 9.486 | 9.784 | 1,868,398 | -0.01(-0.15%) |
Feb 12, 2003 | 10.34 | 10.41 | 9.776 | 9.799 | 1,390,848 | -0.51(-4.91%) |
Feb 11, 2003 | 10.58 | 10.70 | 10.23 | 10.30 | 1,329,693 | -0.27(-2.53%) |
Feb 10, 2003 | 10.53 | 10.70 | 10.38 | 10.57 | 1,292,462 | -0.13(-1.25%) |
Feb 07, 2003 | 11.01 | 11.12 | 10.71 | 10.71 | 835,611 | -0.23(-2.11%) |
Feb 06, 2003 | 10.90 | 11.12 | 10.68 | 10.94 | 974,454 | -0.09(-0.81%) |
Feb 05, 2003 | 11.08 | 11.26 | 10.94 | 11.03 | 804,831 | +0.02(+0.20%) |
Feb 04, 2003 | 11.19 | 11.19 | 10.84 | 11.00 | 732,251 | -0.26(-2.31%) |