Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.86 | 13.86 | 12.86 | 13.60 | 12,303,731 | +0.92(+7.26%) |
Apr 29, 2003 | 12.58 | 12.76 | 12.52 | 12.68 | 7,493,882 | +0.17(+1.34%) |
Apr 28, 2003 | 12.72 | 12.72 | 12.51 | 12.51 | 4,300,618 | -0.17(-1.32%) |
Apr 25, 2003 | 12.62 | 12.76 | 12.55 | 12.68 | 1,855,787 | -0.04(-0.33%) |
Apr 24, 2003 | 12.87 | 12.95 | 12.72 | 12.72 | 1,479,181 | -0.21(-1.62%) |
Apr 23, 2003 | 12.93 | 13.01 | 12.87 | 12.93 | 2,102,158 | +0.06(+0.49%) |
Apr 22, 2003 | 12.70 | 12.97 | 12.60 | 12.87 | 2,083,997 | +0.17(+1.35%) |
Apr 21, 2003 | 12.76 | 12.78 | 12.68 | 12.70 | 611,267 | -0.07(-0.52%) |
Apr 17, 2003 | 12.80 | 12.81 | 12.57 | 12.76 | 1,227,075 | +0.00(+0.00%) |
Apr 16, 2003 | 12.53 | 12.80 | 12.53 | 12.76 | 3,689,112 | +0.25(+2.01%) |
Apr 15, 2003 | 12.55 | 12.56 | 12.44 | 12.51 | 2,055,082 | -0.03(-0.27%) |
Apr 14, 2003 | 12.36 | 12.55 | 12.33 | 12.55 | 1,137,703 | +0.18(+1.49%) |
Apr 11, 2003 | 12.26 | 12.43 | 12.16 | 12.36 | 6,121,756 | +0.10(+0.82%) |
Apr 10, 2003 | 12.20 | 12.31 | 12.10 | 12.26 | 1,159,687 | +0.07(+0.55%) |
Apr 09, 2003 | 12.43 | 12.47 | 12.14 | 12.19 | 2,346,139 | -0.17(-1.39%) |
Apr 08, 2003 | 12.26 | 12.40 | 12.14 | 12.37 | 1,256,945 | +0.00(+0.00%) |
Apr 07, 2003 | 12.74 | 12.74 | 12.37 | 12.37 | 1,528,646 | -0.15(-1.24%) |
Apr 04, 2003 | 12.51 | 12.55 | 12.31 | 12.52 | 1,835,953 | +0.18(+1.49%) |
Apr 03, 2003 | 12.60 | 12.60 | 12.29 | 12.34 | 2,396,321 | -0.21(-1.67%) |
Apr 02, 2003 | 12.55 | 12.60 | 12.49 | 12.55 | 4,069,302 | +0.20(+1.63%) |
Apr 01, 2003 | 12.77 | 12.77 | 12.22 | 12.35 | 4,164,887 | -0.36(-2.83%) |
Mar 31, 2003 | 12.70 | 12.81 | 12.60 | 12.70 | 2,643,409 | -0.27(-2.06%) |
Mar 28, 2003 | 12.64 | 12.97 | 12.58 | 12.97 | 3,108,192 | +0.24(+1.87%) |
Mar 27, 2003 | 12.68 | 12.85 | 12.64 | 12.73 | 2,372,664 | +0.03(+0.26%) |
Mar 26, 2003 | 12.53 | 12.86 | 12.53 | 12.70 | 1,504,033 | +0.13(+1.00%) |
Mar 25, 2003 | 12.58 | 12.70 | 12.47 | 12.58 | 1,801,064 | -0.00(-0.03%) |
Mar 24, 2003 | 12.83 | 12.83 | 12.44 | 12.58 | 1,358,027 | -0.35(-2.72%) |
Mar 21, 2003 | 12.83 | 12.99 | 12.73 | 12.93 | 1,658,642 | +0.29(+2.32%) |
Mar 20, 2003 | 12.50 | 12.74 | 12.43 | 12.64 | 2,498,120 | +0.10(+0.80%) |
Mar 19, 2003 | 12.34 | 12.56 | 12.32 | 12.54 | 1,684,689 | +0.15(+1.22%) |
Mar 18, 2003 | 12.37 | 12.55 | 12.32 | 12.39 | 2,344,466 | -0.00(-0.03%) |
Mar 17, 2003 | 11.86 | 12.43 | 11.83 | 12.39 | 3,138,302 | +0.50(+4.19%) |
Mar 14, 2003 | 11.79 | 11.95 | 11.72 | 11.89 | 1,635,702 | +0.11(+0.96%) |
Mar 13, 2003 | 11.61 | 11.78 | 11.57 | 11.78 | 1,376,427 | +0.28(+2.44%) |
Mar 12, 2003 | 11.34 | 11.55 | 11.30 | 11.50 | 2,191,291 | +0.19(+1.66%) |
Mar 11, 2003 | 11.55 | 11.60 | 11.30 | 11.31 | 2,221,162 | -0.22(-1.92%) |
Mar 10, 2003 | 11.59 | 11.64 | 11.46 | 11.53 | 1,718,383 | -0.16(-1.40%) |
Mar 07, 2003 | 11.47 | 11.82 | 11.40 | 11.70 | 1,731,765 | +0.10(+0.90%) |
Mar 06, 2003 | 11.72 | 11.78 | 11.51 | 11.59 | 2,964,337 | -0.16(-1.39%) |
Mar 05, 2003 | 11.75 | 11.83 | 11.60 | 11.76 | 3,139,975 | -0.05(-0.39%) |
Mar 04, 2003 | 11.82 | 11.88 | 11.76 | 11.80 | 3,285,503 | -0.22(-1.84%) |
Mar 03, 2003 | 11.84 | 12.13 | 11.79 | 12.02 | 4,778,306 | +0.28(+2.42%) |
Feb 28, 2003 | 11.95 | 11.98 | 11.72 | 11.74 | 2,911,287 | -0.26(-2.13%) |
Feb 27, 2003 | 12.00 | 12.09 | 11.93 | 11.99 | 1,466,994 | +0.00(+0.00%) |
Feb 26, 2003 | 11.99 | 12.12 | 11.93 | 11.99 | 2,164,049 | +0.01(+0.11%) |
Feb 25, 2003 | 12.05 | 12.06 | 11.85 | 11.98 | 1,544,179 | -0.10(-0.80%) |
Feb 24, 2003 | 11.91 | 12.17 | 11.91 | 12.08 | 2,393,454 | +0.07(+0.56%) |
Feb 21, 2003 | 12.01 | 12.09 | 11.94 | 12.01 | 1,531,036 | -0.01(-0.07%) |
Feb 20, 2003 | 12.05 | 12.14 | 11.96 | 12.02 | 1,396,022 | -0.05(-0.38%) |
Feb 19, 2003 | 12.21 | 12.25 | 12.00 | 12.06 | 1,132,685 | -0.11(-0.93%) |
Feb 18, 2003 | 12.19 | 12.26 | 12.07 | 12.18 | 2,170,023 | -0.01(-0.10%) |
Feb 14, 2003 | 12.11 | 12.19 | 12.04 | 12.19 | 1,725,791 | +0.02(+0.14%) |
Feb 13, 2003 | 12.26 | 12.49 | 12.09 | 12.17 | 2,715,815 | -0.03(-0.27%) |
Feb 12, 2003 | 12.15 | 12.28 | 12.07 | 12.21 | 2,561,445 | +0.03(+0.21%) |
Feb 11, 2003 | 12.28 | 12.30 | 12.08 | 12.18 | 2,728,002 | -0.10(-0.82%) |
Feb 10, 2003 | 12.22 | 12.37 | 12.12 | 12.28 | 3,447,998 | -0.01(-0.07%) |
Feb 07, 2003 | 12.25 | 12.41 | 12.14 | 12.29 | 1,984,827 | -0.05(-0.44%) |
Feb 06, 2003 | 12.45 | 12.50 | 12.28 | 12.35 | 2,393,693 | -0.13(-1.01%) |
Feb 05, 2003 | 12.47 | 12.55 | 12.45 | 12.47 | 1,631,640 | -0.04(-0.33%) |
Feb 04, 2003 | 12.49 | 12.51 | 12.35 | 12.51 | 2,661,093 | -0.10(-0.80%) |