Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.05 | 12.99 | 11.85 | 12.06 | 874,500 | +0.07(+0.58%) |
Apr 29, 2003 | 11.50 | 12.35 | 11.50 | 11.99 | 492,900 | +0.09(+0.76%) |
Apr 28, 2003 | 11.80 | 11.96 | 11.60 | 11.90 | 547,600 | +0.22(+1.88%) |
Apr 25, 2003 | 11.59 | 11.99 | 11.07 | 11.68 | 855,400 | -0.02(-0.17%) |
Apr 24, 2003 | 11.49 | 11.83 | 11.02 | 11.70 | 903,200 | +0.17(+1.47%) |
Apr 23, 2003 | 11.07 | 11.61 | 10.85 | 11.53 | 663,000 | +0.49(+4.44%) |
Apr 22, 2003 | 10.61 | 11.15 | 10.40 | 11.04 | 644,900 | +0.39(+3.66%) |
Apr 21, 2003 | 10.37 | 10.75 | 10.37 | 10.65 | 634,800 | +0.15(+1.43%) |
Apr 17, 2003 | 10.35 | 10.50 | 10.02 | 10.50 | 536,800 | +0.22(+2.14%) |
Apr 16, 2003 | 10.32 | 10.55 | 10.13 | 10.28 | 457,000 | -0.11(-1.06%) |
Apr 15, 2003 | 11.00 | 11.00 | 9.940 | 10.39 | 973,500 | -0.60(-5.46%) |
Apr 14, 2003 | 10.67 | 11.11 | 10.49 | 10.99 | 322,700 | +0.36(+3.39%) |
Apr 11, 2003 | 10.82 | 11.15 | 10.47 | 10.63 | 558,500 | -0.39(-3.54%) |
Apr 10, 2003 | 11.03 | 11.16 | 10.68 | 11.02 | 552,900 | -0.05(-0.45%) |
Apr 09, 2003 | 11.73 | 12.03 | 11.04 | 11.07 | 952,300 | -0.65(-5.55%) |
Apr 08, 2003 | 12.08 | 12.25 | 11.68 | 11.72 | 1,199,200 | -0.40(-3.30%) |
Apr 07, 2003 | 12.20 | 13.06 | 12.03 | 12.12 | 987,100 | +0.20(+1.68%) |
Apr 04, 2003 | 12.06 | 12.27 | 11.63 | 11.92 | 653,300 | -0.32(-2.61%) |
Apr 03, 2003 | 11.96 | 12.24 | 11.63 | 12.24 | 568,800 | +0.43(+3.64%) |
Apr 02, 2003 | 11.23 | 12.17 | 11.09 | 11.81 | 1,593,000 | +0.81(+7.36%) |
Apr 01, 2003 | 11.05 | 11.24 | 10.78 | 11.00 | 828,300 | -0.14(-1.26%) |
Mar 31, 2003 | 11.04 | 11.38 | 11.03 | 11.14 | 684,789 | -0.38(-3.30%) |
Mar 28, 2003 | 11.49 | 11.73 | 11.25 | 11.52 | 365,060 | +0.02(+0.17%) |
Mar 27, 2003 | 11.26 | 11.59 | 11.00 | 11.50 | 465,582 | +0.26(+2.31%) |
Mar 26, 2003 | 11.20 | 11.39 | 11.17 | 11.24 | 375,108 | +0.06(+0.54%) |
Mar 25, 2003 | 11.01 | 11.25 | 10.99 | 11.18 | 647,992 | +0.23(+2.09%) |
Mar 24, 2003 | 11.36 | 11.55 | 10.92 | 10.95 | 814,672 | -0.45(-3.94%) |
Mar 21, 2003 | 11.54 | 11.76 | 11.04 | 11.40 | 1,195,521 | +0.34(+3.07%) |
Mar 20, 2003 | 11.15 | 11.23 | 10.50 | 11.06 | 554,736 | +0.02(+0.18%) |
Mar 19, 2003 | 11.41 | 11.79 | 10.58 | 11.04 | 636,518 | -0.17(-1.52%) |
Mar 18, 2003 | 10.92 | 11.29 | 10.60 | 11.21 | 898,589 | +0.37(+3.41%) |
Mar 17, 2003 | 10.14 | 10.97 | 10.00 | 10.84 | 717,505 | +0.76(+7.55%) |
Mar 14, 2003 | 10.34 | 10.42 | 10.01 | 10.08 | 496,398 | -0.23(-2.24%) |
Mar 13, 2003 | 9.980 | 10.46 | 9.740 | 10.31 | 627,500 | +0.59(+6.07%) |
Mar 12, 2003 | 10.11 | 10.39 | 9.680 | 9.720 | 928,426 | -0.37(-3.67%) |
Mar 11, 2003 | 10.38 | 10.48 | 10.05 | 10.09 | 402,900 | -0.29(-2.79%) |
Mar 10, 2003 | 10.20 | 10.50 | 10.14 | 10.38 | 820,300 | -0.02(-0.19%) |
Mar 07, 2003 | 9.630 | 10.65 | 9.590 | 10.40 | 953,600 | +0.15(+1.46%) |
Mar 06, 2003 | 10.10 | 10.37 | 9.970 | 10.25 | 557,200 | +0.15(+1.49%) |
Mar 05, 2003 | 10.51 | 10.67 | 10.05 | 10.10 | 791,600 | -0.57(-5.34%) |
Mar 04, 2003 | 10.89 | 11.00 | 10.61 | 10.67 | 455,500 | -0.32(-2.91%) |
Mar 03, 2003 | 10.91 | 11.38 | 10.90 | 10.99 | 533,100 | -0.06(-0.54%) |
Feb 28, 2003 | 11.18 | 11.21 | 10.85 | 11.05 | 594,700 | +0.03(+0.27%) |
Feb 27, 2003 | 11.39 | 11.48 | 10.95 | 11.02 | 656,200 | -0.30(-2.65%) |
Feb 26, 2003 | 11.22 | 11.67 | 11.17 | 11.32 | 883,200 | +0.01(+0.09%) |
Feb 25, 2003 | 11.60 | 11.79 | 11.10 | 11.31 | 1,044,100 | -0.39(-3.33%) |
Feb 24, 2003 | 12.53 | 12.53 | 11.61 | 11.70 | 475,200 | -0.70(-5.65%) |
Feb 21, 2003 | 11.61 | 12.43 | 11.55 | 12.40 | 784,200 | +0.17(+1.39%) |
Feb 20, 2003 | 12.59 | 12.60 | 11.93 | 12.23 | 891,300 | -0.23(-1.85%) |
Feb 19, 2003 | 13.02 | 13.07 | 12.29 | 12.46 | 553,300 | -0.32(-2.50%) |
Feb 18, 2003 | 12.14 | 12.80 | 11.95 | 12.78 | 902,600 | +0.19(+1.50%) |
Feb 14, 2003 | 13.66 | 13.69 | 12.40 | 12.59 | 1,148,100 | -0.59(-4.47%) |
Feb 13, 2003 | 13.74 | 13.74 | 13.13 | 13.18 | 556,900 | -0.55(-4.01%) |
Feb 12, 2003 | 13.95 | 14.09 | 13.71 | 13.73 | 443,200 | -0.22(-1.58%) |
Feb 11, 2003 | 14.33 | 14.50 | 13.80 | 13.95 | 692,700 | -0.33(-2.31%) |
Feb 10, 2003 | 14.23 | 14.56 | 13.89 | 14.28 | 580,900 | +0.05(+0.35%) |
Feb 07, 2003 | 13.88 | 14.51 | 13.75 | 14.23 | 845,700 | +0.56(+4.09%) |
Feb 06, 2003 | 13.78 | 13.95 | 13.59 | 13.67 | 443,600 | -0.07(-0.50%) |
Feb 05, 2003 | 13.35 | 14.25 | 13.25 | 13.74 | 987,200 | +0.27(+2.00%) |
Feb 04, 2003 | 13.82 | 13.83 | 13.34 | 13.47 | 609,200 | -0.39(-2.81%) |