Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.12 | 11.12 | 11.00 | 11.02 | 5,381,444 | -0.10(-0.91%) |
Apr 29, 2003 | 11.00 | 11.13 | 10.94 | 11.12 | 7,023,975 | +0.01(+0.13%) |
Apr 28, 2003 | 10.99 | 11.14 | 10.83 | 11.11 | 4,330,438 | +0.12(+1.08%) |
Apr 25, 2003 | 11.02 | 11.10 | 10.99 | 10.99 | 3,939,372 | -0.12(-1.09%) |
Apr 24, 2003 | 11.09 | 11.14 | 10.97 | 11.11 | 4,318,613 | +0.02(+0.21%) |
Apr 23, 2003 | 11.04 | 11.16 | 10.95 | 11.09 | 5,851,905 | +0.05(+0.45%) |
Apr 22, 2003 | 10.74 | 11.05 | 10.74 | 11.04 | 6,567,591 | +0.30(+2.83%) |
Apr 21, 2003 | 10.57 | 10.80 | 10.57 | 10.74 | 6,216,224 | +0.17(+1.56%) |
Apr 17, 2003 | 10.42 | 10.61 | 10.40 | 10.57 | 7,649,849 | +0.22(+2.13%) |
Apr 16, 2003 | 9.963 | 10.42 | 9.963 | 10.35 | 12,918,675 | +0.39(+3.89%) |
Apr 15, 2003 | 9.874 | 9.968 | 9.792 | 9.963 | 7,380,974 | +0.09(+0.90%) |
Apr 14, 2003 | 9.563 | 9.874 | 9.560 | 9.874 | 6,813,098 | +0.29(+3.02%) |
Apr 11, 2003 | 9.615 | 9.633 | 9.270 | 9.585 | 8,607,101 | +0.01(+0.13%) |
Apr 10, 2003 | 9.599 | 9.608 | 9.466 | 9.572 | 5,014,873 | -0.00(-0.04%) |
Apr 09, 2003 | 9.679 | 9.883 | 9.549 | 9.576 | 7,461,777 | -0.24(-2.44%) |
Apr 08, 2003 | 9.791 | 9.881 | 9.681 | 9.816 | 4,431,512 | +0.03(+0.27%) |
Apr 07, 2003 | 9.679 | 9.966 | 9.656 | 9.789 | 4,947,583 | +0.11(+1.16%) |
Apr 04, 2003 | 9.826 | 9.847 | 9.633 | 9.677 | 4,468,958 | -0.15(-1.52%) |
Apr 03, 2003 | 9.990 | 10.03 | 9.798 | 9.826 | 3,676,691 | -0.13(-1.34%) |
Apr 02, 2003 | 9.776 | 10.07 | 9.764 | 9.959 | 5,933,834 | +0.12(+1.23%) |
Apr 01, 2003 | 9.780 | 9.871 | 9.686 | 9.839 | 3,646,566 | +0.06(+0.60%) |
Mar 31, 2003 | 9.903 | 10.01 | 9.776 | 9.780 | 4,091,969 | -0.23(-2.25%) |
Mar 28, 2003 | 9.945 | 10.07 | 9.897 | 10.01 | 3,054,477 | -0.02(-0.21%) |
Mar 27, 2003 | 9.901 | 10.07 | 9.869 | 10.03 | 3,950,634 | +0.06(+0.64%) |
Mar 26, 2003 | 10.03 | 10.25 | 9.945 | 9.963 | 6,493,263 | -0.07(-0.69%) |
Mar 25, 2003 | 10.17 | 10.17 | 9.990 | 10.03 | 5,376,657 | -0.09(-0.89%) |
Mar 24, 2003 | 10.14 | 10.38 | 10.03 | 10.12 | 5,687,483 | -0.02(-0.21%) |
Mar 21, 2003 | 10.14 | 10.30 | 9.945 | 10.14 | 9,274,643 | +0.01(+0.07%) |
Mar 20, 2003 | 10.38 | 10.42 | 10.06 | 10.14 | 8,654,400 | -0.24(-2.29%) |
Mar 19, 2003 | 10.26 | 10.66 | 10.26 | 10.37 | 11,135,090 | +0.12(+1.16%) |
Mar 18, 2003 | 10.10 | 10.36 | 9.998 | 10.26 | 8,705,641 | +0.26(+2.65%) |
Mar 17, 2003 | 9.412 | 10.02 | 9.368 | 9.991 | 9,551,120 | +0.64(+6.82%) |
Mar 14, 2003 | 9.377 | 9.581 | 9.288 | 9.354 | 8,377,923 | +0.02(+0.17%) |
Mar 13, 2003 | 9.302 | 9.430 | 9.238 | 9.338 | 7,151,233 | +0.04(+0.40%) |
Mar 12, 2003 | 9.441 | 9.492 | 8.880 | 9.300 | 14,942,418 | -0.17(-1.74%) |
Mar 11, 2003 | 9.679 | 9.851 | 9.439 | 9.466 | 6,153,721 | -0.22(-2.24%) |
Mar 10, 2003 | 9.796 | 9.878 | 9.659 | 9.682 | 4,183,471 | -0.11(-1.14%) |
Mar 07, 2003 | 9.730 | 9.968 | 9.661 | 9.794 | 9,425,832 | +0.06(+0.66%) |
Mar 06, 2003 | 9.894 | 10.05 | 9.631 | 9.730 | 12,888,550 | -0.28(-2.84%) |
Mar 05, 2003 | 10.14 | 10.21 | 10.01 | 10.01 | 9,352,068 | -0.29(-2.78%) |
Mar 04, 2003 | 10.27 | 10.40 | 10.15 | 10.30 | 11,332,171 | -0.11(-1.02%) |
Mar 03, 2003 | 10.75 | 10.75 | 10.38 | 10.41 | 5,899,767 | -0.12(-1.11%) |
Feb 28, 2003 | 10.69 | 10.74 | 10.37 | 10.52 | 4,986,437 | -0.16(-1.53%) |
Feb 27, 2003 | 10.72 | 10.74 | 10.49 | 10.69 | 5,516,585 | -0.03(-0.28%) |
Feb 26, 2003 | 10.86 | 10.91 | 10.64 | 10.72 | 5,037,115 | -0.14(-1.31%) |
Feb 25, 2003 | 10.80 | 10.97 | 10.76 | 10.86 | 7,737,972 | -0.13(-1.21%) |
Feb 24, 2003 | 11.27 | 11.28 | 10.89 | 10.99 | 6,976,112 | -0.36(-3.13%) |
Feb 21, 2003 | 11.37 | 11.45 | 11.31 | 11.35 | 4,981,650 | -0.02(-0.17%) |
Feb 20, 2003 | 11.64 | 11.64 | 11.35 | 11.37 | 3,417,951 | -0.27(-2.30%) |
Feb 19, 2003 | 11.64 | 11.64 | 11.51 | 11.64 | 2,997,887 | +0.04(+0.38%) |
Feb 18, 2003 | 11.62 | 11.74 | 11.48 | 11.59 | 2,935,102 | +0.01(+0.06%) |
Feb 14, 2003 | 11.48 | 11.60 | 11.42 | 11.58 | 3,559,850 | +0.15(+1.29%) |
Feb 13, 2003 | 11.53 | 11.54 | 11.26 | 11.44 | 3,488,338 | -0.06(-0.54%) |
Feb 12, 2003 | 11.60 | 11.60 | 11.37 | 11.50 | 3,961,051 | -0.12(-0.99%) |
Feb 11, 2003 | 11.74 | 11.81 | 11.59 | 11.61 | 2,856,270 | -0.10(-0.86%) |
Feb 10, 2003 | 11.67 | 11.78 | 11.57 | 11.72 | 2,807,281 | +0.04(+0.33%) |
Feb 07, 2003 | 11.72 | 11.79 | 11.56 | 11.68 | 2,967,198 | +0.01(+0.12%) |
Feb 06, 2003 | 11.72 | 11.79 | 11.60 | 11.66 | 2,814,883 | -0.06(-0.50%) |
Feb 05, 2003 | 11.74 | 11.86 | 11.66 | 11.72 | 3,273,801 | -0.01(-0.12%) |
Feb 04, 2003 | 11.70 | 11.76 | 11.63 | 11.74 | 3,569,141 | +0.04(+0.30%) |