Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.34 | 12.40 | 12.17 | 12.26 | 2,475,582 | -0.17(-1.38%) |
Apr 29, 2003 | 12.50 | 12.55 | 12.27 | 12.43 | 1,129,603 | -0.06(-0.50%) |
Apr 28, 2003 | 12.21 | 12.50 | 12.21 | 12.50 | 1,381,856 | +0.24(+1.96%) |
Apr 25, 2003 | 12.35 | 12.37 | 12.19 | 12.26 | 708,234 | -0.11(-0.87%) |
Apr 24, 2003 | 12.40 | 12.46 | 12.24 | 12.36 | 1,273,590 | -0.17(-1.36%) |
Apr 23, 2003 | 12.32 | 12.54 | 12.20 | 12.53 | 1,928,561 | +0.22(+1.75%) |
Apr 22, 2003 | 11.98 | 12.32 | 11.89 | 12.32 | 1,407,144 | +0.28(+2.31%) |
Apr 21, 2003 | 12.07 | 12.07 | 11.97 | 12.04 | 1,423,740 | +0.00(+0.00%) |
Apr 17, 2003 | 12.08 | 12.09 | 11.86 | 12.04 | 1,535,641 | +0.03(+0.26%) |
Apr 16, 2003 | 11.93 | 12.21 | 11.91 | 12.01 | 2,241,664 | -0.09(-0.73%) |
Apr 15, 2003 | 11.93 | 12.15 | 11.85 | 12.10 | 1,272,009 | +0.15(+1.27%) |
Apr 14, 2003 | 11.83 | 11.96 | 11.74 | 11.95 | 775,723 | +0.17(+1.45%) |
Apr 11, 2003 | 11.76 | 11.94 | 11.67 | 11.77 | 1,104,157 | +0.01(+0.05%) |
Apr 10, 2003 | 11.45 | 11.86 | 11.41 | 11.77 | 1,778,885 | +0.28(+2.42%) |
Apr 09, 2003 | 11.77 | 11.82 | 11.44 | 11.49 | 1,549,708 | -0.26(-2.21%) |
Apr 08, 2003 | 11.76 | 11.80 | 11.70 | 11.75 | 1,137,506 | +0.00(+0.00%) |
Apr 07, 2003 | 11.95 | 12.10 | 11.75 | 11.75 | 1,815,079 | -0.23(-1.95%) |
Apr 04, 2003 | 11.93 | 12.02 | 11.89 | 11.98 | 1,003,635 | +0.09(+0.80%) |
Apr 03, 2003 | 12.10 | 12.18 | 11.88 | 11.89 | 1,220,484 | -0.22(-1.78%) |
Apr 02, 2003 | 12.05 | 12.20 | 11.99 | 12.10 | 1,681,840 | +0.11(+0.95%) |
Apr 01, 2003 | 11.81 | 12.00 | 11.65 | 11.99 | 2,308,362 | +0.23(+1.94%) |
Mar 31, 2003 | 11.80 | 11.83 | 11.63 | 11.76 | 1,887,574 | -0.06(-0.48%) |
Mar 28, 2003 | 11.77 | 11.86 | 11.76 | 11.82 | 1,442,785 | -0.05(-0.43%) |
Mar 27, 2003 | 11.93 | 11.93 | 11.69 | 11.87 | 1,577,144 | -0.01(-0.11%) |
Mar 26, 2003 | 11.94 | 12.00 | 11.81 | 11.88 | 1,120,824 | -0.06(-0.48%) |
Mar 25, 2003 | 11.83 | 11.98 | 11.80 | 11.94 | 1,563,786 | +0.15(+1.23%) |
Mar 24, 2003 | 11.95 | 11.96 | 11.78 | 11.79 | 3,612,037 | -0.30(-2.51%) |
Mar 21, 2003 | 12.03 | 12.13 | 11.74 | 12.10 | 1,930,540 | +0.29(+2.46%) |
Mar 20, 2003 | 11.70 | 11.89 | 11.58 | 11.81 | 1,814,440 | +0.05(+0.43%) |
Mar 19, 2003 | 11.70 | 11.77 | 11.61 | 11.76 | 1,610,304 | +0.08(+0.71%) |
Mar 18, 2003 | 11.83 | 11.86 | 11.58 | 11.67 | 2,308,409 | -0.11(-0.91%) |
Mar 17, 2003 | 11.55 | 11.80 | 11.47 | 11.78 | 2,114,978 | +0.27(+2.31%) |
Mar 14, 2003 | 11.64 | 11.64 | 11.45 | 11.52 | 3,028,460 | -0.11(-0.93%) |
Mar 13, 2003 | 11.43 | 11.64 | 11.41 | 11.62 | 2,245,615 | +0.24(+2.11%) |
Mar 12, 2003 | 11.60 | 11.60 | 11.25 | 11.38 | 2,929,446 | -0.16(-1.42%) |
Mar 11, 2003 | 11.77 | 11.77 | 11.42 | 11.55 | 2,638,692 | -0.05(-0.44%) |
Mar 10, 2003 | 11.99 | 11.99 | 11.58 | 11.60 | 1,711,238 | -0.42(-3.48%) |
Mar 07, 2003 | 11.89 | 12.07 | 11.87 | 12.02 | 1,668,722 | +0.04(+0.32%) |
Mar 06, 2003 | 12.14 | 12.16 | 11.95 | 11.98 | 1,336,179 | -0.18(-1.51%) |
Mar 05, 2003 | 12.01 | 12.19 | 11.98 | 12.16 | 1,646,910 | +0.14(+1.12%) |
Mar 04, 2003 | 12.12 | 12.14 | 12.03 | 12.03 | 890,153 | -0.07(-0.54%) |
Mar 03, 2003 | 12.17 | 12.37 | 12.09 | 12.09 | 979,295 | -0.06(-0.47%) |
Feb 28, 2003 | 12.10 | 12.29 | 12.07 | 12.15 | 1,252,727 | +0.09(+0.73%) |
Feb 27, 2003 | 11.91 | 12.15 | 11.88 | 12.06 | 1,263,000 | +0.19(+1.60%) |
Feb 26, 2003 | 12.00 | 12.02 | 11.79 | 11.87 | 843,054 | -0.09(-0.74%) |
Feb 25, 2003 | 11.58 | 11.99 | 11.43 | 11.96 | 1,515,727 | +0.11(+0.96%) |
Feb 24, 2003 | 12.14 | 12.15 | 11.84 | 11.84 | 1,288,763 | -0.30(-2.50%) |
Feb 21, 2003 | 12.11 | 12.24 | 11.93 | 12.15 | 1,174,332 | +0.16(+1.37%) |
Feb 20, 2003 | 12.12 | 12.13 | 11.97 | 11.98 | 764,975 | -0.06(-0.47%) |
Feb 19, 2003 | 12.08 | 12.12 | 12.00 | 12.04 | 897,740 | -0.03(-0.26%) |
Feb 18, 2003 | 11.95 | 12.14 | 11.89 | 12.07 | 1,157,579 | +0.08(+0.69%) |
Feb 14, 2003 | 11.77 | 12.00 | 11.64 | 11.99 | 802,592 | +0.23(+1.99%) |
Feb 13, 2003 | 11.69 | 12.06 | 11.63 | 11.76 | 1,081,081 | +0.05(+0.43%) |
Feb 12, 2003 | 11.77 | 11.79 | 11.68 | 11.70 | 1,258,891 | +0.03(+0.27%) |
Feb 11, 2003 | 11.79 | 11.90 | 11.65 | 11.67 | 983,721 | -0.15(-1.28%) |
Feb 10, 2003 | 11.60 | 11.83 | 11.55 | 11.83 | 791,528 | +0.18(+1.52%) |
Feb 07, 2003 | 11.77 | 11.92 | 11.62 | 11.65 | 1,248,301 | -0.11(-0.97%) |
Feb 06, 2003 | 11.84 | 11.89 | 11.67 | 11.76 | 1,021,337 | -0.01(-0.11%) |
Feb 05, 2003 | 11.89 | 12.08 | 11.77 | 11.77 | 1,009,483 | -0.08(-0.69%) |
Feb 04, 2003 | 11.91 | 11.93 | 11.80 | 11.86 | 1,191,560 | -0.21(-1.73%) |