Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.30 | 11.44 | 11.19 | 11.29 | 1,576,977 | -0.13(-1.16%) |
Apr 29, 2003 | 11.43 | 11.50 | 11.28 | 11.43 | 1,730,628 | +0.02(+0.15%) |
Apr 28, 2003 | 11.19 | 11.44 | 11.13 | 11.41 | 1,757,853 | +0.27(+2.41%) |
Apr 25, 2003 | 11.46 | 11.49 | 11.09 | 11.14 | 3,230,966 | -0.27(-2.35%) |
Apr 24, 2003 | 11.18 | 11.44 | 11.15 | 11.41 | 3,328,490 | +0.24(+2.11%) |
Apr 23, 2003 | 11.37 | 11.37 | 11.10 | 11.17 | 5,194,496 | -0.27(-2.34%) |
Apr 22, 2003 | 11.43 | 11.76 | 10.88 | 11.44 | 12,147,965 | -0.74(-6.05%) |
Apr 21, 2003 | 12.35 | 12.35 | 12.10 | 12.18 | 1,074,440 | -0.17(-1.39%) |
Apr 17, 2003 | 12.09 | 12.50 | 12.06 | 12.35 | 1,002,090 | +0.19(+1.56%) |
Apr 16, 2003 | 12.50 | 12.63 | 12.01 | 12.16 | 867,831 | -0.32(-2.55%) |
Apr 15, 2003 | 12.08 | 12.48 | 12.08 | 12.48 | 803,126 | +0.33(+2.68%) |
Apr 14, 2003 | 11.93 | 12.17 | 11.79 | 12.15 | 572,463 | +0.22(+1.86%) |
Apr 11, 2003 | 11.92 | 12.28 | 11.87 | 11.93 | 591,669 | +0.06(+0.48%) |
Apr 10, 2003 | 11.85 | 11.94 | 11.69 | 11.87 | 873,985 | -0.01(-0.09%) |
Apr 09, 2003 | 12.02 | 12.24 | 11.88 | 11.88 | 748,863 | -0.13(-1.10%) |
Apr 08, 2003 | 12.07 | 12.24 | 11.98 | 12.02 | 1,168,048 | -0.05(-0.42%) |
Apr 07, 2003 | 12.01 | 12.23 | 12.00 | 12.07 | 869,509 | +0.31(+2.62%) |
Apr 04, 2003 | 11.89 | 11.90 | 11.67 | 11.76 | 557,918 | -0.16(-1.33%) |
Apr 03, 2003 | 12.16 | 12.17 | 11.83 | 11.92 | 800,515 | -0.12(-1.04%) |
Apr 02, 2003 | 11.53 | 12.17 | 11.51 | 12.04 | 1,808,573 | +0.82(+7.29%) |
Apr 01, 2003 | 11.49 | 11.57 | 11.17 | 11.22 | 1,695,385 | -0.31(-2.73%) |
Mar 31, 2003 | 11.61 | 11.68 | 11.23 | 11.54 | 1,192,045 | -0.17(-1.44%) |
Mar 28, 2003 | 11.66 | 11.78 | 11.53 | 11.71 | 955,884 | -0.02(-0.15%) |
Mar 27, 2003 | 11.79 | 11.96 | 11.53 | 11.72 | 900,497 | -0.08(-0.67%) |
Mar 26, 2003 | 11.83 | 12.12 | 11.73 | 11.80 | 1,514,383 | +0.00(+0.03%) |
Mar 25, 2003 | 11.89 | 11.92 | 11.35 | 11.80 | 1,797,522 | -0.16(-1.32%) |
Mar 24, 2003 | 12.17 | 12.18 | 11.89 | 11.96 | 1,296,468 | -0.44(-3.58%) |
Mar 21, 2003 | 11.92 | 12.40 | 11.76 | 12.40 | 1,021,158 | +0.56(+4.77%) |
Mar 20, 2003 | 11.74 | 11.96 | 11.55 | 11.83 | 888,518 | -0.01(-0.06%) |
Mar 19, 2003 | 11.74 | 11.94 | 11.71 | 11.84 | 888,589 | +0.03(+0.24%) |
Mar 18, 2003 | 11.73 | 11.88 | 11.57 | 11.81 | 919,200 | +0.08(+0.70%) |
Mar 17, 2003 | 11.00 | 11.74 | 10.83 | 11.73 | 1,828,579 | +0.69(+6.25%) |
Mar 14, 2003 | 11.02 | 11.12 | 10.79 | 11.04 | 1,008,974 | +0.04(+0.39%) |
Mar 13, 2003 | 10.26 | 11.01 | 10.26 | 11.00 | 2,111,214 | +0.82(+8.08%) |
Mar 12, 2003 | 10.14 | 10.19 | 10.09 | 10.18 | 95,435,376 | +0.06(+0.56%) |
Mar 11, 2003 | 10.14 | 10.35 | 10.11 | 10.12 | 714,180 | -0.02(-0.21%) |
Mar 10, 2003 | 10.35 | 10.35 | 10.12 | 10.14 | 756,695 | -0.19(-1.83%) |
Mar 07, 2003 | 10.05 | 10.38 | 10.01 | 10.33 | 855,338 | +0.22(+2.19%) |
Mar 06, 2003 | 10.26 | 10.29 | 10.07 | 10.11 | 797,905 | -0.18(-1.77%) |
Mar 05, 2003 | 10.34 | 10.41 | 10.18 | 10.29 | 685,277 | -0.05(-0.45%) |
Mar 04, 2003 | 10.48 | 10.51 | 10.28 | 10.34 | 743,456 | -0.15(-1.47%) |
Mar 03, 2003 | 10.67 | 10.81 | 10.48 | 10.49 | 1,489,149 | -0.09(-0.85%) |
Feb 28, 2003 | 10.61 | 10.71 | 10.55 | 10.58 | 1,166,929 | +0.05(+0.48%) |
Feb 27, 2003 | 10.12 | 10.59 | 10.08 | 10.53 | 2,047,068 | +0.47(+4.69%) |
Feb 26, 2003 | 10.05 | 10.11 | 9.943 | 10.06 | 932,163 | -0.04(-0.42%) |
Feb 25, 2003 | 9.957 | 10.10 | 9.750 | 10.10 | 649,475 | +0.12(+1.18%) |
Feb 24, 2003 | 10.22 | 10.22 | 9.971 | 9.982 | 428,135 | -0.21(-2.07%) |
Feb 21, 2003 | 10.10 | 10.25 | 9.975 | 10.19 | 700,381 | +0.09(+0.92%) |
Feb 20, 2003 | 10.06 | 10.15 | 9.975 | 10.10 | 767,883 | +0.02(+0.18%) |
Feb 19, 2003 | 10.24 | 10.25 | 9.939 | 10.08 | 1,209,817 | -0.14(-1.40%) |
Feb 18, 2003 | 10.40 | 10.46 | 10.14 | 10.23 | 1,314,427 | -0.20(-1.89%) |
Feb 14, 2003 | 9.960 | 10.57 | 9.939 | 10.42 | 2,212,653 | +0.47(+4.74%) |
Feb 13, 2003 | 10.28 | 10.31 | 9.792 | 9.950 | 1,557,957 | -0.33(-3.20%) |
Feb 12, 2003 | 10.37 | 10.42 | 10.23 | 10.28 | 985,121 | -0.12(-1.17%) |
Feb 11, 2003 | 10.41 | 10.60 | 10.38 | 10.40 | 1,237,788 | +0.03(+0.31%) |
Feb 10, 2003 | 10.37 | 10.43 | 10.21 | 10.37 | 1,525,884 | -0.04(-0.34%) |
Feb 07, 2003 | 10.78 | 10.83 | 10.28 | 10.40 | 1,813,794 | -0.32(-3.00%) |
Feb 06, 2003 | 10.86 | 10.97 | 10.64 | 10.73 | 1,849,782 | -0.15(-1.38%) |
Feb 05, 2003 | 11.15 | 11.44 | 10.87 | 10.88 | 4,321,257 | -0.42(-3.73%) |
Feb 04, 2003 | 11.40 | 11.46 | 11.30 | 11.30 | 2,354,557 | -0.18(-1.56%) |