Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.43 | 11.51 | 11.34 | 11.39 | 3,999,470 | -0.08(-0.73%) |
Apr 29, 2003 | 11.51 | 11.57 | 11.40 | 11.48 | 2,161,724 | -0.05(-0.40%) |
Apr 28, 2003 | 11.25 | 11.56 | 11.22 | 11.52 | 3,021,921 | +0.37(+3.35%) |
Apr 25, 2003 | 11.31 | 11.34 | 11.12 | 11.15 | 1,811,075 | -0.20(-1.79%) |
Apr 24, 2003 | 11.47 | 11.49 | 11.30 | 11.35 | 1,384,345 | -0.12(-1.01%) |
Apr 23, 2003 | 11.48 | 11.48 | 11.27 | 11.47 | 3,340,846 | +0.05(+0.44%) |
Apr 22, 2003 | 11.23 | 11.42 | 11.14 | 11.42 | 3,900,367 | +0.19(+1.70%) |
Apr 21, 2003 | 11.30 | 11.31 | 11.17 | 11.23 | 2,263,634 | -0.07(-0.60%) |
Apr 17, 2003 | 11.21 | 11.30 | 11.17 | 11.30 | 4,333,555 | +0.09(+0.79%) |
Apr 16, 2003 | 11.28 | 11.43 | 11.15 | 11.21 | 3,789,474 | -0.07(-0.66%) |
Apr 15, 2003 | 11.33 | 11.33 | 11.12 | 11.28 | 5,221,546 | -0.08(-0.71%) |
Apr 14, 2003 | 11.05 | 11.40 | 10.97 | 11.36 | 4,187,006 | +0.31(+2.80%) |
Apr 11, 2003 | 11.17 | 11.29 | 10.95 | 11.05 | 3,462,969 | +0.03(+0.24%) |
Apr 10, 2003 | 10.96 | 11.06 | 10.82 | 11.03 | 2,721,526 | +0.07(+0.63%) |
Apr 09, 2003 | 10.90 | 11.12 | 10.90 | 10.96 | 3,339,161 | -0.12(-1.05%) |
Apr 08, 2003 | 11.08 | 11.10 | 10.91 | 11.07 | 2,506,477 | -0.01(-0.05%) |
Apr 07, 2003 | 11.35 | 11.47 | 11.04 | 11.08 | 3,593,796 | +0.08(+0.74%) |
Apr 04, 2003 | 10.99 | 11.10 | 10.85 | 11.00 | 3,531,190 | +0.02(+0.21%) |
Apr 03, 2003 | 11.00 | 11.10 | 10.89 | 10.97 | 3,039,047 | -0.02(-0.21%) |
Apr 02, 2003 | 10.63 | 11.17 | 10.44 | 11.00 | 7,088,209 | +0.55(+5.30%) |
Apr 01, 2003 | 10.35 | 10.47 | 10.16 | 10.44 | 3,650,225 | +0.09(+0.83%) |
Mar 31, 2003 | 10.24 | 10.38 | 10.07 | 10.36 | 4,413,566 | -0.02(-0.22%) |
Mar 28, 2003 | 10.53 | 10.53 | 10.36 | 10.38 | 4,507,335 | -0.26(-2.48%) |
Mar 27, 2003 | 10.62 | 10.73 | 10.49 | 10.64 | 3,403,452 | -0.09(-0.85%) |
Mar 26, 2003 | 10.78 | 10.79 | 10.58 | 10.73 | 3,332,143 | -0.04(-0.41%) |
Mar 25, 2003 | 10.78 | 10.85 | 10.68 | 10.78 | 3,068,244 | +0.04(+0.37%) |
Mar 24, 2003 | 10.91 | 10.99 | 10.63 | 10.74 | 2,753,250 | -0.41(-3.64%) |
Mar 21, 2003 | 10.95 | 11.18 | 10.86 | 11.15 | 4,953,436 | +0.35(+3.23%) |
Mar 20, 2003 | 10.73 | 10.86 | 10.55 | 10.80 | 3,376,220 | +0.01(+0.13%) |
Mar 19, 2003 | 10.77 | 10.79 | 10.57 | 10.78 | 2,951,736 | -0.05(-0.46%) |
Mar 18, 2003 | 10.72 | 10.85 | 10.61 | 10.83 | 3,844,499 | +0.07(+0.70%) |
Mar 17, 2003 | 10.17 | 10.81 | 10.15 | 10.76 | 6,621,332 | +0.61(+6.00%) |
Mar 14, 2003 | 10.41 | 10.45 | 10.05 | 10.15 | 4,897,849 | -0.19(-1.83%) |
Mar 13, 2003 | 10.13 | 10.34 | 10.04 | 10.34 | 4,773,760 | +0.51(+5.24%) |
Mar 12, 2003 | 9.845 | 9.881 | 9.717 | 9.822 | 3,885,207 | -0.06(-0.61%) |
Mar 11, 2003 | 10.08 | 10.11 | 9.829 | 9.883 | 3,011,534 | -0.17(-1.70%) |
Mar 10, 2003 | 10.46 | 10.46 | 10.05 | 10.05 | 3,185,033 | -0.40(-3.83%) |
Mar 07, 2003 | 10.17 | 10.48 | 10.12 | 10.45 | 2,879,584 | +0.20(+1.91%) |
Mar 06, 2003 | 10.42 | 10.46 | 10.22 | 10.26 | 3,268,695 | -0.25(-2.42%) |
Mar 05, 2003 | 10.40 | 10.51 | 10.30 | 10.51 | 2,570,486 | +0.11(+1.06%) |
Mar 04, 2003 | 10.63 | 10.63 | 10.40 | 10.40 | 3,070,771 | -0.22(-2.10%) |
Mar 03, 2003 | 10.69 | 10.76 | 10.58 | 10.63 | 2,387,161 | +0.02(+0.15%) |
Feb 28, 2003 | 10.56 | 10.73 | 10.50 | 10.61 | 3,069,367 | +0.10(+0.97%) |
Feb 27, 2003 | 10.49 | 10.58 | 10.39 | 10.51 | 3,003,112 | +0.09(+0.84%) |
Feb 26, 2003 | 10.45 | 10.63 | 10.39 | 10.42 | 2,783,289 | -0.05(-0.49%) |
Feb 25, 2003 | 10.20 | 10.50 | 10.15 | 10.47 | 2,921,134 | +0.12(+1.19%) |
Feb 24, 2003 | 10.51 | 10.55 | 10.33 | 10.35 | 1,711,692 | -0.26(-2.48%) |
Feb 21, 2003 | 10.53 | 10.69 | 10.32 | 10.61 | 2,290,585 | +0.14(+1.38%) |
Feb 20, 2003 | 10.61 | 10.63 | 10.42 | 10.47 | 1,814,444 | -0.04(-0.39%) |
Feb 19, 2003 | 10.48 | 10.58 | 10.39 | 10.51 | 2,515,741 | -0.08(-0.72%) |
Feb 18, 2003 | 10.47 | 10.62 | 10.47 | 10.59 | 3,291,154 | +0.25(+2.45%) |
Feb 14, 2003 | 10.19 | 10.33 | 10.15 | 10.33 | 4,888,023 | +0.14(+1.42%) |
Feb 13, 2003 | 10.43 | 10.46 | 10.10 | 10.19 | 6,243,171 | -0.26(-2.52%) |
Feb 12, 2003 | 10.54 | 10.61 | 10.38 | 10.45 | 2,467,172 | -0.04(-0.41%) |
Feb 11, 2003 | 10.59 | 10.69 | 10.37 | 10.50 | 3,347,864 | -0.03(-0.32%) |
Feb 10, 2003 | 10.51 | 10.57 | 10.35 | 10.53 | 3,311,368 | +0.03(+0.25%) |
Feb 07, 2003 | 10.84 | 10.84 | 10.45 | 10.50 | 3,124,393 | -0.16(-1.47%) |
Feb 06, 2003 | 10.64 | 10.80 | 10.60 | 10.66 | 2,760,830 | -0.11(-1.06%) |
Feb 05, 2003 | 11.15 | 11.22 | 10.75 | 10.77 | 4,455,397 | -0.02(-0.23%) |
Feb 04, 2003 | 10.97 | 10.97 | 10.73 | 10.80 | 3,320,913 | -0.17(-1.59%) |