Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.70 | 12.92 | 12.45 | 12.81 | 2,186,933 | +0.02(+0.14%) |
Apr 29, 2003 | 12.34 | 12.85 | 12.26 | 12.79 | 3,539,669 | +0.62(+5.07%) |
Apr 28, 2003 | 12.14 | 12.53 | 12.11 | 12.18 | 2,045,869 | +0.00(+0.00%) |
Apr 25, 2003 | 12.30 | 12.35 | 12.10 | 12.18 | 3,938,380 | -0.13(-1.02%) |
Apr 24, 2003 | 12.26 | 12.36 | 12.03 | 12.30 | 3,338,468 | +0.02(+0.15%) |
Apr 23, 2003 | 12.08 | 12.33 | 11.94 | 12.28 | 4,093,528 | +0.43(+3.62%) |
Apr 22, 2003 | 11.72 | 12.00 | 11.32 | 11.85 | 4,667,395 | +0.17(+1.45%) |
Apr 21, 2003 | 11.63 | 11.78 | 11.31 | 11.68 | 5,306,318 | +0.83(+7.67%) |
Apr 17, 2003 | 10.78 | 11.06 | 10.69 | 10.85 | 1,877,420 | +0.13(+1.25%) |
Apr 16, 2003 | 10.60 | 10.80 | 10.56 | 10.72 | 2,180,562 | +0.14(+1.35%) |
Apr 15, 2003 | 10.58 | 10.77 | 10.44 | 10.57 | 2,467,607 | -0.01(-0.09%) |
Apr 14, 2003 | 10.36 | 10.78 | 10.36 | 10.58 | 2,639,186 | +0.23(+2.25%) |
Apr 11, 2003 | 10.28 | 10.45 | 10.11 | 10.35 | 2,004,735 | +0.06(+0.61%) |
Apr 10, 2003 | 10.43 | 10.55 | 10.15 | 10.29 | 2,809,983 | -0.16(-1.54%) |
Apr 09, 2003 | 10.20 | 10.50 | 10.15 | 10.45 | 5,957,312 | +0.43(+4.29%) |
Apr 08, 2003 | 9.653 | 10.11 | 9.617 | 10.02 | 2,880,179 | +0.42(+4.38%) |
Apr 07, 2003 | 9.716 | 9.760 | 9.376 | 9.599 | 2,935,621 | +0.34(+3.67%) |
Apr 04, 2003 | 9.349 | 9.376 | 9.143 | 9.259 | 1,053,506 | +0.04(+0.39%) |
Apr 03, 2003 | 9.340 | 9.394 | 9.134 | 9.224 | 1,371,961 | -0.14(-1.53%) |
Apr 02, 2003 | 9.206 | 9.429 | 9.161 | 9.367 | 1,077,762 | +0.38(+4.18%) |
Apr 01, 2003 | 8.902 | 9.009 | 8.696 | 8.991 | 1,487,539 | +0.20(+2.24%) |
Mar 31, 2003 | 8.946 | 8.946 | 8.597 | 8.794 | 1,420,025 | -0.24(-2.67%) |
Mar 28, 2003 | 9.036 | 9.143 | 8.973 | 9.036 | 1,150,641 | +0.00(+0.00%) |
Mar 27, 2003 | 8.991 | 9.304 | 8.955 | 9.036 | 1,115,319 | +0.04(+0.50%) |
Mar 26, 2003 | 9.331 | 9.331 | 8.991 | 8.991 | 1,751,335 | -0.50(-5.28%) |
Mar 25, 2003 | 9.134 | 9.626 | 9.134 | 9.492 | 1,567,572 | +0.21(+2.31%) |
Mar 24, 2003 | 9.751 | 9.751 | 9.170 | 9.277 | 2,329,785 | -0.66(-6.66%) |
Mar 21, 2003 | 9.689 | 9.966 | 9.501 | 9.939 | 2,045,199 | +0.46(+4.81%) |
Mar 20, 2003 | 9.385 | 9.501 | 9.170 | 9.483 | 1,724,285 | -0.02(-0.19%) |
Mar 19, 2003 | 9.760 | 9.769 | 9.429 | 9.501 | 1,644,140 | -0.20(-2.03%) |
Mar 18, 2003 | 9.510 | 9.796 | 9.429 | 9.698 | 2,521,820 | +0.20(+2.07%) |
Mar 17, 2003 | 9.081 | 9.725 | 8.982 | 9.501 | 2,123,667 | +0.47(+5.25%) |
Mar 14, 2003 | 9.233 | 9.367 | 8.919 | 9.027 | 2,463,695 | -0.36(-3.81%) |
Mar 13, 2003 | 9.367 | 9.438 | 9.081 | 9.385 | 2,691,051 | +0.15(+1.65%) |
Mar 12, 2003 | 9.394 | 9.429 | 8.857 | 9.233 | 3,067,295 | -0.23(-2.46%) |
Mar 11, 2003 | 9.957 | 10.09 | 9.027 | 9.465 | 2,088,680 | -0.49(-4.94%) |
Mar 10, 2003 | 10.11 | 10.17 | 9.930 | 9.957 | 1,134,880 | -0.20(-1.94%) |
Mar 07, 2003 | 10.07 | 10.32 | 9.939 | 10.15 | 1,157,347 | -0.01(-0.09%) |
Mar 06, 2003 | 10.51 | 10.51 | 10.06 | 10.16 | 1,079,326 | -0.36(-3.40%) |
Mar 05, 2003 | 10.47 | 10.57 | 10.38 | 10.52 | 2,028,991 | +0.05(+0.51%) |
Mar 04, 2003 | 10.41 | 10.61 | 10.24 | 10.47 | 1,918,219 | +0.00(+0.00%) |
Mar 03, 2003 | 10.54 | 10.59 | 10.38 | 10.47 | 1,847,352 | +0.07(+0.69%) |
Feb 28, 2003 | 10.57 | 10.57 | 10.28 | 10.40 | 2,081,527 | -0.17(-1.61%) |
Feb 27, 2003 | 10.46 | 10.66 | 10.30 | 10.57 | 1,725,067 | +0.16(+1.55%) |
Feb 26, 2003 | 10.58 | 10.64 | 10.40 | 10.40 | 2,130,597 | -0.33(-3.08%) |
Feb 25, 2003 | 10.56 | 10.78 | 10.44 | 10.74 | 2,068,001 | -0.10(-0.91%) |
Feb 24, 2003 | 11.07 | 11.16 | 10.72 | 10.83 | 1,327,809 | -0.23(-2.10%) |
Feb 21, 2003 | 10.82 | 11.14 | 10.65 | 11.07 | 1,756,141 | +0.32(+3.00%) |
Feb 20, 2003 | 11.14 | 11.18 | 10.74 | 10.74 | 1,957,900 | -0.39(-3.53%) |
Feb 19, 2003 | 11.37 | 11.46 | 11.11 | 11.14 | 1,411,083 | -0.22(-1.97%) |
Feb 18, 2003 | 11.18 | 11.51 | 11.15 | 11.36 | 2,763,707 | +0.29(+2.58%) |
Feb 14, 2003 | 10.86 | 11.08 | 10.70 | 11.08 | 1,784,086 | +0.21(+1.98%) |
Feb 13, 2003 | 11.05 | 11.12 | 10.73 | 10.86 | 2,124,338 | -0.13(-1.22%) |
Feb 12, 2003 | 11.18 | 11.37 | 10.95 | 10.99 | 2,276,803 | -0.21(-1.84%) |
Feb 11, 2003 | 11.27 | 11.54 | 11.06 | 11.20 | 4,147,628 | +0.32(+2.96%) |
Feb 10, 2003 | 10.82 | 10.99 | 10.57 | 10.88 | 3,097,699 | +0.01(+0.08%) |
Feb 07, 2003 | 11.13 | 11.21 | 10.75 | 10.87 | 4,384,374 | -0.09(-0.82%) |
Feb 06, 2003 | 10.91 | 11.14 | 10.25 | 10.96 | 10,483,532 | +0.05(+0.49%) |
Feb 05, 2003 | 11.68 | 11.75 | 10.88 | 10.91 | 10,149,316 | -0.77(-6.59%) |
Feb 04, 2003 | 12.26 | 12.31 | 11.46 | 11.67 | 10,786,227 | -1.06(-8.29%) |