Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.42 | 10.53 | 10.38 | 10.40 | 2,805,271 | -0.09(-0.88%) |
Apr 29, 2003 | 10.51 | 10.58 | 10.36 | 10.49 | 2,639,426 | +0.03(+0.33%) |
Apr 28, 2003 | 10.21 | 10.51 | 10.20 | 10.46 | 4,289,655 | +0.25(+2.44%) |
Apr 25, 2003 | 10.32 | 10.32 | 10.14 | 10.21 | 3,426,088 | +0.17(+1.66%) |
Apr 24, 2003 | 10.22 | 10.29 | 10.03 | 10.04 | 1,066,983 | -0.18(-1.73%) |
Apr 23, 2003 | 10.12 | 10.27 | 10.02 | 10.22 | 3,410,531 | +0.08(+0.81%) |
Apr 22, 2003 | 9.897 | 10.16 | 9.764 | 10.14 | 1,408,946 | +0.24(+2.44%) |
Apr 21, 2003 | 9.982 | 10.01 | 9.866 | 9.897 | 1,282,435 | -0.09(-0.85%) |
Apr 17, 2003 | 9.982 | 10.05 | 9.968 | 9.982 | 1,056,123 | +0.00(+0.00%) |
Apr 16, 2003 | 10.20 | 10.22 | 9.965 | 9.982 | 1,258,952 | -0.24(-2.33%) |
Apr 15, 2003 | 9.948 | 10.22 | 9.846 | 10.22 | 1,818,421 | +0.17(+1.73%) |
Apr 14, 2003 | 9.818 | 10.07 | 9.795 | 10.05 | 903,193 | +0.23(+2.33%) |
Apr 11, 2003 | 9.965 | 10.05 | 9.788 | 9.818 | 1,019,431 | -0.05(-0.48%) |
Apr 10, 2003 | 9.893 | 9.975 | 9.832 | 9.866 | 1,207,584 | -0.01(-0.10%) |
Apr 09, 2003 | 10.04 | 10.16 | 9.876 | 9.876 | 1,012,973 | -0.16(-1.56%) |
Apr 08, 2003 | 10.14 | 10.14 | 9.996 | 10.03 | 1,056,710 | -0.12(-1.18%) |
Apr 07, 2003 | 10.37 | 10.39 | 10.14 | 10.15 | 1,696,900 | -0.03(-0.33%) |
Apr 04, 2003 | 10.25 | 10.25 | 10.14 | 10.19 | 1,049,371 | +0.06(+0.61%) |
Apr 03, 2003 | 10.22 | 10.22 | 10.02 | 10.12 | 865,034 | -0.05(-0.54%) |
Apr 02, 2003 | 10.02 | 10.27 | 9.992 | 10.18 | 1,138,311 | +0.29(+2.93%) |
Apr 01, 2003 | 9.910 | 9.931 | 9.648 | 9.890 | 1,745,039 | +0.01(+0.14%) |
Mar 31, 2003 | 9.665 | 9.985 | 9.665 | 9.876 | 1,468,239 | -0.19(-1.90%) |
Mar 28, 2003 | 10.16 | 10.16 | 9.982 | 10.07 | 2,071,151 | -0.10(-0.94%) |
Mar 27, 2003 | 10.25 | 10.28 | 10.12 | 10.16 | 2,319,478 | -0.22(-2.13%) |
Mar 26, 2003 | 10.54 | 10.56 | 10.33 | 10.38 | 1,643,184 | -0.19(-1.84%) |
Mar 25, 2003 | 10.55 | 10.66 | 10.47 | 10.58 | 1,273,335 | +0.03(+0.32%) |
Mar 24, 2003 | 11.04 | 11.04 | 10.45 | 10.54 | 1,731,243 | -0.50(-4.53%) |
Mar 21, 2003 | 10.68 | 11.08 | 10.63 | 11.04 | 1,511,095 | +0.55(+5.26%) |
Mar 20, 2003 | 10.53 | 10.58 | 10.31 | 10.49 | 1,813,431 | -0.04(-0.39%) |
Mar 19, 2003 | 10.38 | 10.55 | 10.38 | 10.53 | 1,724,492 | +0.17(+1.61%) |
Mar 18, 2003 | 10.24 | 10.37 | 10.11 | 10.37 | 2,129,564 | +0.21(+2.08%) |
Mar 17, 2003 | 9.658 | 10.16 | 9.607 | 10.16 | 2,055,594 | +0.44(+4.49%) |
Mar 14, 2003 | 9.720 | 9.778 | 9.549 | 9.720 | 2,206,469 | +0.09(+0.88%) |
Mar 13, 2003 | 9.607 | 9.655 | 9.389 | 9.634 | 4,038,687 | +0.13(+1.40%) |
Mar 12, 2003 | 9.948 | 9.948 | 9.454 | 9.502 | 4,306,680 | -0.61(-6.03%) |
Mar 11, 2003 | 10.22 | 10.39 | 9.948 | 10.11 | 2,212,633 | -0.16(-1.53%) |
Mar 10, 2003 | 10.45 | 10.53 | 10.26 | 10.27 | 737,642 | -0.21(-2.05%) |
Mar 07, 2003 | 10.47 | 10.63 | 10.39 | 10.48 | 1,683,984 | +0.01(+0.13%) |
Mar 06, 2003 | 10.62 | 10.62 | 10.41 | 10.47 | 948,397 | -0.17(-1.63%) |
Mar 05, 2003 | 10.56 | 10.65 | 10.47 | 10.64 | 1,066,983 | +0.08(+0.74%) |
Mar 04, 2003 | 10.87 | 10.87 | 10.49 | 10.56 | 1,033,227 | -0.29(-2.67%) |
Mar 03, 2003 | 11.06 | 11.11 | 10.85 | 10.85 | 715,921 | -0.11(-1.02%) |
Feb 28, 2003 | 11.04 | 11.10 | 10.94 | 10.97 | 1,059,645 | -0.05(-0.43%) |
Feb 27, 2003 | 10.94 | 11.10 | 10.89 | 11.01 | 852,706 | +0.08(+0.72%) |
Feb 26, 2003 | 10.85 | 11.00 | 10.85 | 10.94 | 998,003 | +0.06(+0.53%) |
Feb 25, 2003 | 10.78 | 10.89 | 10.58 | 10.88 | 1,708,347 | -0.01(-0.06%) |
Feb 24, 2003 | 11.03 | 11.03 | 10.88 | 10.88 | 839,790 | -0.18(-1.60%) |
Feb 21, 2003 | 10.88 | 11.19 | 10.84 | 11.06 | 836,268 | +0.15(+1.34%) |
Feb 20, 2003 | 11.11 | 11.12 | 10.85 | 10.92 | 896,442 | -0.15(-1.35%) |
Feb 19, 2003 | 11.18 | 11.21 | 11.02 | 11.07 | 932,253 | -0.20(-1.75%) |
Feb 18, 2003 | 11.04 | 11.29 | 11.04 | 11.26 | 1,403,663 | +0.28(+2.51%) |
Feb 14, 2003 | 10.99 | 11.06 | 10.79 | 10.99 | 808,676 | +0.02(+0.19%) |
Feb 13, 2003 | 10.85 | 10.98 | 10.73 | 10.97 | 1,362,275 | +0.13(+1.16%) |
Feb 12, 2003 | 11.11 | 11.19 | 10.83 | 10.84 | 1,543,970 | -0.24(-2.15%) |
Feb 11, 2003 | 11.33 | 11.40 | 11.02 | 11.08 | 1,290,066 | -0.23(-2.05%) |
Feb 10, 2003 | 11.24 | 11.37 | 11.14 | 11.31 | 1,164,729 | +0.11(+1.00%) |
Feb 07, 2003 | 11.40 | 11.43 | 11.15 | 11.20 | 1,062,874 | -0.12(-1.08%) |
Feb 06, 2003 | 11.46 | 11.52 | 11.25 | 11.32 | 1,460,021 | -0.17(-1.45%) |
Feb 05, 2003 | 11.60 | 11.72 | 11.42 | 11.49 | 1,474,404 | -0.08(-0.68%) |
Feb 04, 2003 | 11.50 | 11.57 | 11.38 | 11.57 | 1,798,461 | +0.02(+0.15%) |