Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.20 | 12.68 | 12.09 | 12.57 | 5,141,863 | +0.38(+3.11%) |
Apr 29, 2003 | 12.10 | 12.33 | 12.02 | 12.19 | 3,835,139 | +0.05(+0.38%) |
Apr 28, 2003 | 11.76 | 12.22 | 11.76 | 12.14 | 2,816,459 | +0.41(+3.50%) |
Apr 25, 2003 | 11.86 | 11.87 | 11.68 | 11.73 | 2,668,496 | -0.15(-1.30%) |
Apr 24, 2003 | 11.76 | 12.00 | 11.69 | 11.89 | 4,664,505 | -0.15(-1.29%) |
Apr 23, 2003 | 11.88 | 12.11 | 10.66 | 12.04 | 4,481,652 | +0.01(+0.06%) |
Apr 22, 2003 | 11.38 | 12.04 | 11.31 | 12.03 | 5,962,700 | +0.65(+5.71%) |
Apr 21, 2003 | 11.41 | 11.47 | 11.26 | 11.38 | 1,250,251 | -0.05(-0.47%) |
Apr 17, 2003 | 11.14 | 11.49 | 11.05 | 11.44 | 2,238,047 | +0.17(+1.51%) |
Apr 16, 2003 | 11.23 | 11.53 | 11.20 | 11.27 | 5,299,000 | +0.16(+1.46%) |
Apr 15, 2003 | 10.86 | 11.21 | 10.74 | 11.10 | 2,651,826 | +0.18(+1.63%) |
Apr 14, 2003 | 10.53 | 10.95 | 10.53 | 10.93 | 2,521,955 | +0.39(+3.67%) |
Apr 11, 2003 | 10.50 | 10.90 | 10.45 | 10.54 | 3,384,402 | +0.12(+1.11%) |
Apr 10, 2003 | 10.43 | 10.90 | 10.31 | 10.42 | 4,859,635 | -0.02(-0.22%) |
Apr 09, 2003 | 10.59 | 10.87 | 10.41 | 10.45 | 2,848,119 | +0.00(+0.00%) |
Apr 08, 2003 | 10.64 | 10.69 | 10.43 | 10.45 | 7,150,407 | -0.15(-1.46%) |
Apr 07, 2003 | 11.04 | 11.28 | 10.60 | 10.60 | 5,637,699 | -0.22(-2.07%) |
Apr 04, 2003 | 10.83 | 11.39 | 10.69 | 10.83 | 4,419,107 | -0.56(-4.96%) |
Apr 03, 2003 | 11.45 | 11.62 | 11.31 | 11.39 | 6,031,318 | +0.04(+0.34%) |
Apr 02, 2003 | 10.60 | 11.41 | 10.60 | 11.35 | 5,796,646 | +0.89(+8.51%) |
Apr 01, 2003 | 10.56 | 10.60 | 10.42 | 10.46 | 4,198,003 | -0.11(-1.02%) |
Mar 31, 2003 | 10.48 | 10.68 | 10.48 | 10.57 | 4,119,176 | -0.13(-1.23%) |
Mar 28, 2003 | 10.78 | 10.96 | 10.61 | 10.70 | 2,089,439 | -0.10(-0.93%) |
Mar 27, 2003 | 10.91 | 10.93 | 10.60 | 10.80 | 2,273,972 | -0.11(-0.99%) |
Mar 26, 2003 | 11.00 | 11.12 | 10.87 | 10.91 | 2,303,564 | -0.09(-0.84%) |
Mar 25, 2003 | 10.78 | 11.07 | 10.67 | 11.00 | 5,896,020 | +0.29(+2.67%) |
Mar 24, 2003 | 11.31 | 11.31 | 10.72 | 10.72 | 3,079,561 | -0.60(-5.27%) |
Mar 21, 2003 | 11.32 | 11.35 | 11.14 | 11.31 | 3,017,274 | +0.04(+0.34%) |
Mar 20, 2003 | 11.27 | 11.31 | 11.10 | 11.27 | 3,543,737 | +0.00(+0.00%) |
Mar 19, 2003 | 11.34 | 11.38 | 11.00 | 11.27 | 3,845,219 | -0.12(-1.02%) |
Mar 18, 2003 | 11.51 | 11.51 | 11.24 | 11.39 | 3,187,980 | -0.22(-1.87%) |
Mar 17, 2003 | 11.02 | 11.65 | 10.97 | 11.61 | 3,928,569 | +0.59(+5.34%) |
Mar 14, 2003 | 10.90 | 11.24 | 10.83 | 11.02 | 3,470,208 | +0.11(+0.99%) |
Mar 13, 2003 | 10.62 | 10.97 | 10.49 | 10.91 | 5,408,712 | +0.48(+4.60%) |
Mar 12, 2003 | 10.29 | 10.49 | 10.29 | 10.43 | 5,791,864 | +0.06(+0.60%) |
Mar 11, 2003 | 10.29 | 10.50 | 10.29 | 10.37 | 5,445,929 | +0.15(+1.44%) |
Mar 10, 2003 | 10.46 | 10.54 | 10.22 | 10.22 | 4,702,756 | -0.38(-3.58%) |
Mar 07, 2003 | 10.21 | 10.73 | 10.21 | 10.60 | 3,184,621 | +0.15(+1.48%) |
Mar 06, 2003 | 10.70 | 10.71 | 10.44 | 10.45 | 3,381,947 | -0.26(-2.39%) |
Mar 05, 2003 | 10.45 | 10.76 | 10.42 | 10.70 | 3,189,919 | +0.26(+2.44%) |
Mar 04, 2003 | 10.45 | 10.51 | 10.35 | 10.45 | 2,850,703 | -0.01(-0.07%) |
Mar 03, 2003 | 10.40 | 10.70 | 10.40 | 10.45 | 3,843,668 | +0.12(+1.20%) |
Feb 28, 2003 | 10.37 | 10.37 | 10.03 | 10.33 | 3,925,338 | +0.12(+1.21%) |
Feb 27, 2003 | 10.45 | 10.45 | 10.03 | 10.21 | 3,644,015 | -0.13(-1.27%) |
Feb 26, 2003 | 10.45 | 10.49 | 10.25 | 10.34 | 3,468,528 | -0.11(-1.04%) |
Feb 25, 2003 | 10.17 | 10.45 | 9.905 | 10.45 | 3,877,654 | +0.29(+2.82%) |
Feb 24, 2003 | 10.77 | 10.81 | 10.16 | 10.16 | 3,645,695 | -0.60(-5.54%) |
Feb 21, 2003 | 10.69 | 10.81 | 10.48 | 10.76 | 2,844,759 | +0.07(+0.65%) |
Feb 20, 2003 | 10.45 | 10.74 | 10.45 | 10.69 | 2,895,932 | +0.21(+1.99%) |
Feb 19, 2003 | 10.66 | 10.66 | 10.42 | 10.48 | 1,776,326 | -0.22(-2.10%) |
Feb 18, 2003 | 10.08 | 10.70 | 10.07 | 10.70 | 3,062,115 | +0.65(+6.47%) |
Feb 14, 2003 | 9.673 | 10.05 | 9.588 | 10.05 | 4,089,196 | +0.38(+3.92%) |
Feb 13, 2003 | 9.789 | 9.944 | 9.665 | 9.673 | 6,125,911 | -0.15(-1.57%) |
Feb 12, 2003 | 10.10 | 10.13 | 9.696 | 9.828 | 2,805,733 | -0.25(-2.46%) |
Feb 11, 2003 | 10.28 | 10.42 | 10.02 | 10.08 | 2,015,780 | -0.18(-1.74%) |
Feb 10, 2003 | 10.16 | 10.29 | 9.959 | 10.25 | 2,563,694 | +0.09(+0.91%) |
Feb 07, 2003 | 10.21 | 10.32 | 9.967 | 10.16 | 2,228,872 | +0.10(+1.00%) |
Feb 06, 2003 | 10.23 | 10.23 | 9.859 | 10.06 | 4,486,692 | -0.17(-1.66%) |
Feb 05, 2003 | 10.49 | 10.73 | 10.14 | 10.23 | 3,056,429 | -0.18(-1.71%) |
Feb 04, 2003 | 10.66 | 10.66 | 10.31 | 10.41 | 2,984,063 | -0.24(-2.25%) |