Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.21 | 10.31 | 10.17 | 10.19 | 2,863,305 | -0.09(-0.88%) |
Apr 29, 2003 | 10.30 | 10.36 | 10.15 | 10.28 | 2,694,029 | +0.03(+0.33%) |
Apr 28, 2003 | 10.01 | 10.29 | 9.997 | 10.25 | 4,378,397 | +0.24(+2.44%) |
Apr 25, 2003 | 10.11 | 10.11 | 9.930 | 10.00 | 3,496,965 | +0.16(+1.66%) |
Apr 24, 2003 | 10.01 | 10.08 | 9.826 | 9.840 | 1,089,056 | -0.17(-1.73%) |
Apr 23, 2003 | 9.913 | 10.06 | 9.816 | 10.01 | 3,481,086 | +0.08(+0.81%) |
Apr 22, 2003 | 9.696 | 9.957 | 9.566 | 9.933 | 1,438,094 | +0.24(+2.44%) |
Apr 21, 2003 | 9.780 | 9.806 | 9.666 | 9.696 | 1,308,965 | -0.08(-0.85%) |
Apr 17, 2003 | 9.780 | 9.846 | 9.766 | 9.780 | 1,077,971 | +0.00(+0.00%) |
Apr 16, 2003 | 9.997 | 10.01 | 9.763 | 9.780 | 1,284,997 | -0.23(-2.33%) |
Apr 15, 2003 | 9.746 | 10.02 | 9.646 | 10.01 | 1,856,040 | +0.17(+1.73%) |
Apr 14, 2003 | 9.619 | 9.866 | 9.596 | 9.843 | 921,878 | +0.22(+2.32%) |
Apr 11, 2003 | 9.763 | 9.846 | 9.589 | 9.619 | 1,040,521 | -0.05(-0.48%) |
Apr 10, 2003 | 9.693 | 9.773 | 9.633 | 9.666 | 1,232,566 | -0.01(-0.10%) |
Apr 09, 2003 | 9.833 | 9.953 | 9.676 | 9.676 | 1,033,929 | -0.15(-1.56%) |
Apr 08, 2003 | 9.930 | 9.936 | 9.793 | 9.830 | 1,078,570 | -0.12(-1.17%) |
Apr 07, 2003 | 10.16 | 10.18 | 9.936 | 9.947 | 1,732,004 | -0.03(-0.33%) |
Apr 04, 2003 | 10.05 | 10.05 | 9.936 | 9.980 | 1,071,080 | +0.06(+0.61%) |
Apr 03, 2003 | 10.01 | 10.01 | 9.816 | 9.920 | 882,929 | -0.05(-0.54%) |
Apr 02, 2003 | 9.816 | 10.06 | 9.790 | 9.973 | 1,161,860 | +0.28(+2.93%) |
Apr 01, 2003 | 9.710 | 9.730 | 9.453 | 9.689 | 1,781,139 | +0.01(+0.14%) |
Mar 31, 2003 | 9.469 | 9.783 | 9.469 | 9.676 | 1,498,614 | -0.19(-1.90%) |
Mar 28, 2003 | 9.957 | 9.957 | 9.780 | 9.863 | 2,113,998 | -0.09(-0.94%) |
Mar 27, 2003 | 10.05 | 10.07 | 9.913 | 9.957 | 2,367,462 | -0.22(-2.13%) |
Mar 26, 2003 | 10.33 | 10.35 | 10.12 | 10.17 | 1,677,177 | -0.19(-1.84%) |
Mar 25, 2003 | 10.33 | 10.44 | 10.26 | 10.36 | 1,299,677 | +0.03(+0.32%) |
Mar 24, 2003 | 10.82 | 10.82 | 10.24 | 10.33 | 1,767,058 | -0.49(-4.53%) |
Mar 21, 2003 | 10.46 | 10.85 | 10.42 | 10.82 | 1,542,356 | +0.54(+5.26%) |
Mar 20, 2003 | 10.32 | 10.37 | 10.10 | 10.28 | 1,850,947 | -0.04(-0.39%) |
Mar 19, 2003 | 10.17 | 10.34 | 10.17 | 10.32 | 1,760,167 | +0.16(+1.61%) |
Mar 18, 2003 | 10.03 | 10.16 | 9.903 | 10.16 | 2,173,619 | +0.21(+2.08%) |
Mar 17, 2003 | 9.463 | 9.950 | 9.412 | 9.950 | 2,098,119 | +0.43(+4.49%) |
Mar 14, 2003 | 9.523 | 9.579 | 9.356 | 9.523 | 2,252,115 | +0.08(+0.88%) |
Mar 13, 2003 | 9.412 | 9.459 | 9.199 | 9.439 | 4,122,237 | +0.13(+1.40%) |
Mar 12, 2003 | 9.746 | 9.746 | 9.262 | 9.309 | 4,395,774 | -0.60(-6.03%) |
Mar 11, 2003 | 10.01 | 10.18 | 9.746 | 9.906 | 2,258,407 | -0.15(-1.53%) |
Mar 10, 2003 | 10.24 | 10.31 | 10.05 | 10.06 | 752,902 | -0.21(-2.05%) |
Mar 07, 2003 | 10.26 | 10.42 | 10.18 | 10.27 | 1,718,822 | +0.01(+0.13%) |
Mar 06, 2003 | 10.40 | 10.40 | 10.20 | 10.26 | 968,017 | -0.17(-1.63%) |
Mar 05, 2003 | 10.35 | 10.43 | 10.25 | 10.43 | 1,089,056 | +0.08(+0.74%) |
Mar 04, 2003 | 10.65 | 10.65 | 10.27 | 10.35 | 1,054,602 | -0.28(-2.67%) |
Mar 03, 2003 | 10.83 | 10.88 | 10.63 | 10.63 | 730,731 | -0.11(-1.02%) |
Feb 28, 2003 | 10.81 | 10.87 | 10.71 | 10.74 | 1,081,566 | -0.05(-0.43%) |
Feb 27, 2003 | 10.71 | 10.87 | 10.67 | 10.79 | 870,346 | +0.08(+0.72%) |
Feb 26, 2003 | 10.63 | 10.78 | 10.63 | 10.71 | 1,018,650 | +0.06(+0.53%) |
Feb 25, 2003 | 10.56 | 10.67 | 10.37 | 10.66 | 1,743,689 | -0.01(-0.06%) |
Feb 24, 2003 | 10.81 | 10.81 | 10.66 | 10.66 | 857,164 | -0.17(-1.60%) |
Feb 21, 2003 | 10.66 | 10.96 | 10.62 | 10.84 | 853,568 | +0.14(+1.34%) |
Feb 20, 2003 | 10.88 | 10.90 | 10.63 | 10.69 | 914,987 | -0.15(-1.35%) |
Feb 19, 2003 | 10.95 | 10.98 | 10.79 | 10.84 | 951,539 | -0.19(-1.75%) |
Feb 18, 2003 | 10.81 | 11.06 | 10.81 | 11.03 | 1,432,701 | +0.27(+2.51%) |
Feb 14, 2003 | 10.77 | 10.83 | 10.57 | 10.76 | 825,406 | +0.02(+0.19%) |
Feb 13, 2003 | 10.63 | 10.76 | 10.51 | 10.74 | 1,390,457 | +0.12(+1.16%) |
Feb 12, 2003 | 10.88 | 10.97 | 10.61 | 10.62 | 1,575,911 | -0.23(-2.15%) |
Feb 11, 2003 | 11.10 | 11.17 | 10.80 | 10.85 | 1,316,755 | -0.23(-2.05%) |
Feb 10, 2003 | 11.01 | 11.13 | 10.92 | 11.08 | 1,188,824 | +0.11(+1.00%) |
Feb 07, 2003 | 11.17 | 11.19 | 10.93 | 10.97 | 1,084,862 | -0.12(-1.08%) |
Feb 06, 2003 | 11.22 | 11.28 | 11.02 | 11.09 | 1,490,225 | -0.16(-1.45%) |
Feb 05, 2003 | 11.37 | 11.49 | 11.18 | 11.25 | 1,504,905 | -0.08(-0.68%) |
Feb 04, 2003 | 11.26 | 11.33 | 11.15 | 11.33 | 1,835,667 | +0.02(+0.15%) |