Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.20 | 12.61 | 12.09 | 12.45 | 2,149,900 | +0.26(+2.11%) |
Apr 29, 2003 | 12.15 | 12.23 | 11.97 | 12.19 | 1,431,100 | +0.01(+0.08%) |
Apr 28, 2003 | 12.11 | 12.35 | 12.08 | 12.18 | 1,976,100 | +0.08(+0.64%) |
Apr 25, 2003 | 12.29 | 12.41 | 12.07 | 12.11 | 2,363,900 | -0.13(-1.04%) |
Apr 24, 2003 | 13.00 | 13.00 | 12.08 | 12.23 | 8,564,800 | +0.13(+1.10%) |
Apr 23, 2003 | 12.15 | 12.23 | 11.93 | 12.10 | 1,448,700 | -0.09(-0.70%) |
Apr 22, 2003 | 11.85 | 12.24 | 11.78 | 12.19 | 1,449,100 | +0.32(+2.65%) |
Apr 21, 2003 | 12.05 | 12.12 | 11.81 | 11.87 | 931,700 | -0.18(-1.47%) |
Apr 17, 2003 | 11.86 | 12.11 | 11.76 | 12.05 | 2,201,500 | +0.29(+2.47%) |
Apr 16, 2003 | 12.50 | 12.59 | 11.76 | 11.76 | 2,935,900 | -0.67(-5.39%) |
Apr 15, 2003 | 12.35 | 12.47 | 12.10 | 12.43 | 1,940,000 | +0.08(+0.63%) |
Apr 14, 2003 | 12.02 | 12.37 | 11.99 | 12.35 | 1,228,200 | +0.33(+2.75%) |
Apr 11, 2003 | 12.00 | 12.09 | 11.87 | 12.02 | 1,023,900 | +0.08(+0.69%) |
Apr 10, 2003 | 12.06 | 12.06 | 11.82 | 11.94 | 1,432,300 | -0.13(-1.06%) |
Apr 09, 2003 | 12.24 | 12.37 | 12.05 | 12.06 | 1,233,700 | -0.16(-1.31%) |
Apr 08, 2003 | 12.23 | 12.27 | 12.05 | 12.22 | 1,918,100 | -0.01(-0.06%) |
Apr 07, 2003 | 12.32 | 12.40 | 12.16 | 12.23 | 1,596,900 | +0.14(+1.20%) |
Apr 04, 2003 | 12.50 | 12.64 | 12.04 | 12.09 | 2,624,300 | -0.26(-2.09%) |
Apr 03, 2003 | 12.37 | 12.44 | 12.06 | 12.35 | 1,588,200 | -0.02(-0.14%) |
Apr 02, 2003 | 12.36 | 12.50 | 12.34 | 12.36 | 1,296,800 | +0.14(+1.12%) |
Apr 01, 2003 | 12.39 | 12.40 | 12.10 | 12.22 | 1,876,700 | -0.10(-0.81%) |
Mar 31, 2003 | 12.24 | 12.50 | 12.07 | 12.32 | 1,835,300 | -0.09(-0.68%) |
Mar 28, 2003 | 12.28 | 12.49 | 12.27 | 12.41 | 1,521,500 | +0.05(+0.42%) |
Mar 27, 2003 | 12.12 | 12.37 | 12.02 | 12.36 | 2,160,700 | +0.24(+2.00%) |
Mar 26, 2003 | 11.90 | 12.12 | 11.90 | 12.12 | 1,306,500 | +0.11(+0.90%) |
Mar 25, 2003 | 11.60 | 12.09 | 11.60 | 12.01 | 1,726,600 | +0.42(+3.65%) |
Mar 24, 2003 | 11.90 | 11.90 | 11.48 | 11.59 | 664,000 | -0.31(-2.65%) |
Mar 21, 2003 | 11.84 | 11.90 | 11.65 | 11.90 | 1,063,500 | +0.14(+1.19%) |
Mar 20, 2003 | 11.60 | 11.77 | 11.36 | 11.76 | 1,116,000 | +0.03(+0.28%) |
Mar 19, 2003 | 11.70 | 11.80 | 11.53 | 11.73 | 594,100 | +0.03(+0.28%) |
Mar 18, 2003 | 11.61 | 11.84 | 11.57 | 11.70 | 1,208,500 | -0.03(-0.26%) |
Mar 17, 2003 | 11.19 | 11.73 | 11.16 | 11.72 | 1,135,000 | +0.51(+4.55%) |
Mar 14, 2003 | 11.62 | 11.70 | 11.18 | 11.21 | 1,250,000 | -0.19(-1.67%) |
Mar 13, 2003 | 10.80 | 11.40 | 10.80 | 11.40 | 2,528,800 | +0.68(+6.39%) |
Mar 12, 2003 | 10.50 | 10.75 | 10.46 | 10.72 | 1,985,300 | +0.42(+4.03%) |
Mar 11, 2003 | 10.74 | 10.77 | 10.30 | 10.30 | 1,154,800 | -0.43(-4.03%) |
Mar 10, 2003 | 10.78 | 10.80 | 10.65 | 10.74 | 1,183,900 | -0.06(-0.58%) |
Mar 07, 2003 | 10.51 | 10.82 | 10.47 | 10.80 | 1,081,200 | +0.25(+2.37%) |
Mar 06, 2003 | 10.46 | 10.60 | 10.35 | 10.55 | 762,600 | +0.06(+0.52%) |
Mar 05, 2003 | 10.35 | 10.61 | 10.30 | 10.49 | 701,800 | +0.09(+0.89%) |
Mar 04, 2003 | 10.46 | 10.48 | 10.39 | 10.40 | 916,100 | -0.07(-0.69%) |
Mar 03, 2003 | 10.64 | 10.74 | 10.47 | 10.47 | 755,600 | -0.05(-0.52%) |
Feb 28, 2003 | 10.52 | 10.59 | 10.38 | 10.53 | 897,200 | +0.06(+0.57%) |
Feb 27, 2003 | 10.47 | 10.58 | 10.38 | 10.47 | 643,800 | +0.03(+0.31%) |
Feb 26, 2003 | 10.59 | 10.60 | 10.43 | 10.44 | 763,100 | -0.18(-1.67%) |
Feb 25, 2003 | 10.38 | 10.62 | 10.23 | 10.62 | 755,000 | +0.20(+1.94%) |
Feb 24, 2003 | 10.57 | 10.58 | 10.41 | 10.41 | 544,000 | -0.27(-2.53%) |
Feb 21, 2003 | 10.52 | 10.75 | 10.40 | 10.68 | 823,700 | +0.17(+1.59%) |
Feb 20, 2003 | 10.57 | 10.62 | 10.34 | 10.52 | 933,200 | -0.00(-0.02%) |
Feb 19, 2003 | 10.54 | 10.66 | 10.46 | 10.52 | 679,200 | -0.01(-0.07%) |
Feb 18, 2003 | 10.38 | 10.63 | 10.38 | 10.53 | 881,900 | +0.21(+2.09%) |
Feb 14, 2003 | 10.38 | 10.38 | 9.975 | 10.31 | 1,592,600 | -0.07(-0.70%) |
Feb 13, 2003 | 10.51 | 10.62 | 10.21 | 10.38 | 1,330,500 | -0.03(-0.26%) |
Feb 12, 2003 | 10.85 | 10.90 | 10.21 | 10.41 | 1,619,700 | -0.44(-4.06%) |
Feb 11, 2003 | 10.62 | 11.20 | 10.62 | 10.85 | 4,441,700 | +0.39(+3.70%) |
Feb 10, 2003 | 10.30 | 10.46 | 10.03 | 10.46 | 1,014,700 | +0.22(+2.20%) |
Feb 07, 2003 | 10.32 | 10.47 | 10.22 | 10.24 | 1,024,200 | +0.03(+0.32%) |
Feb 06, 2003 | 10.35 | 10.38 | 10.12 | 10.21 | 681,300 | -0.14(-1.40%) |
Feb 05, 2003 | 10.47 | 10.51 | 10.34 | 10.35 | 779,900 | -0.03(-0.24%) |
Feb 04, 2003 | 10.68 | 10.68 | 10.12 | 10.38 | 1,780,800 | -0.30(-2.81%) |