Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.70 | 10.70 | 10.41 | 10.41 | 6,249,454 | -0.44(-4.02%) |
Apr 29, 2003 | 10.69 | 10.85 | 10.65 | 10.84 | 3,243,170 | +0.20(+1.91%) |
Apr 28, 2003 | 10.46 | 10.69 | 10.46 | 10.64 | 3,396,521 | +0.19(+1.80%) |
Apr 25, 2003 | 10.58 | 10.66 | 10.43 | 10.45 | 3,610,809 | -0.09(-0.89%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.51 | 10.55 | 4,791,813 | -0.21(-1.94%) |
Apr 23, 2003 | 10.69 | 10.78 | 10.59 | 10.75 | 4,831,563 | +0.08(+0.79%) |
Apr 22, 2003 | 10.33 | 10.67 | 10.31 | 10.67 | 5,130,799 | +0.25(+2.43%) |
Apr 21, 2003 | 10.48 | 10.54 | 10.31 | 10.42 | 2,670,727 | -0.05(-0.52%) |
Apr 17, 2003 | 10.31 | 10.47 | 10.30 | 10.47 | 3,765,168 | +0.09(+0.86%) |
Apr 16, 2003 | 10.75 | 10.76 | 10.33 | 10.38 | 4,949,199 | -0.12(-1.18%) |
Apr 15, 2003 | 10.32 | 10.59 | 10.26 | 10.51 | 5,786,778 | +0.10(+1.00%) |
Apr 14, 2003 | 10.27 | 10.45 | 10.23 | 10.40 | 2,346,067 | +0.17(+1.65%) |
Apr 11, 2003 | 10.30 | 10.43 | 10.19 | 10.23 | 3,059,956 | +0.00(+0.00%) |
Apr 10, 2003 | 10.36 | 10.41 | 10.20 | 10.23 | 5,081,969 | -0.11(-1.05%) |
Apr 09, 2003 | 10.41 | 10.57 | 10.31 | 10.34 | 3,822,070 | -0.07(-0.67%) |
Apr 08, 2003 | 10.23 | 10.44 | 10.22 | 10.41 | 4,181,032 | +0.10(+0.96%) |
Apr 07, 2003 | 10.41 | 10.41 | 10.23 | 10.31 | 5,526,283 | +0.15(+1.46%) |
Apr 04, 2003 | 10.26 | 10.28 | 10.02 | 10.16 | 7,766,417 | -0.15(-1.44%) |
Apr 03, 2003 | 10.38 | 10.46 | 10.20 | 10.31 | 5,627,172 | -0.03(-0.34%) |
Apr 02, 2003 | 10.11 | 10.44 | 10.11 | 10.35 | 9,676,444 | +0.31(+3.06%) |
Apr 01, 2003 | 10.08 | 10.12 | 9.952 | 10.04 | 6,138,476 | +0.09(+0.90%) |
Mar 31, 2003 | 9.714 | 10.01 | 9.600 | 9.952 | 8,516,626 | +0.21(+2.19%) |
Mar 28, 2003 | 10.65 | 10.65 | 8.797 | 9.738 | 37,102,048 | -0.91(-8.52%) |
Mar 27, 2003 | 10.58 | 10.70 | 10.31 | 10.65 | 4,713,321 | -0.02(-0.23%) |
Mar 26, 2003 | 10.84 | 10.93 | 10.65 | 10.67 | 3,692,932 | -0.15(-1.37%) |
Mar 25, 2003 | 10.78 | 10.92 | 10.70 | 10.82 | 3,273,033 | +0.09(+0.83%) |
Mar 24, 2003 | 10.85 | 10.90 | 10.66 | 10.73 | 3,486,110 | -0.33(-3.00%) |
Mar 21, 2003 | 10.84 | 11.09 | 10.75 | 11.06 | 3,945,154 | +0.46(+4.30%) |
Mar 20, 2003 | 10.69 | 10.70 | 10.42 | 10.61 | 4,163,276 | -0.11(-1.06%) |
Mar 19, 2003 | 10.58 | 10.82 | 10.55 | 10.72 | 4,831,159 | +0.19(+1.79%) |
Mar 18, 2003 | 10.48 | 10.62 | 10.36 | 10.53 | 6,106,797 | +0.05(+0.52%) |
Mar 17, 2003 | 10.25 | 10.49 | 10.12 | 10.48 | 4,341,849 | +0.24(+2.37%) |
Mar 14, 2003 | 10.01 | 10.47 | 9.971 | 10.23 | 7,622,550 | +0.32(+3.25%) |
Mar 13, 2003 | 10.70 | 10.72 | 9.907 | 9.912 | 12,097,169 | -0.74(-6.93%) |
Mar 12, 2003 | 10.58 | 10.67 | 10.48 | 10.65 | 6,079,153 | +0.04(+0.42%) |
Mar 11, 2003 | 10.61 | 10.73 | 10.57 | 10.61 | 4,262,752 | +0.06(+0.56%) |
Mar 10, 2003 | 10.70 | 10.76 | 10.55 | 10.55 | 4,440,316 | -0.23(-2.12%) |
Mar 07, 2003 | 10.66 | 10.83 | 10.63 | 10.77 | 4,981,080 | +0.01(+0.09%) |
Mar 06, 2003 | 10.95 | 10.95 | 10.73 | 10.76 | 5,553,119 | -0.24(-2.21%) |
Mar 05, 2003 | 11.15 | 11.15 | 10.85 | 11.01 | 5,000,652 | -0.17(-1.51%) |
Mar 04, 2003 | 11.40 | 11.40 | 11.11 | 11.18 | 3,173,355 | -0.19(-1.70%) |
Mar 03, 2003 | 11.43 | 11.54 | 11.32 | 11.37 | 2,985,904 | -0.06(-0.56%) |
Feb 28, 2003 | 11.40 | 11.53 | 11.37 | 11.43 | 3,483,891 | +0.03(+0.30%) |
Feb 27, 2003 | 11.41 | 11.52 | 11.31 | 11.40 | 3,248,618 | -0.02(-0.17%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.35 | 11.42 | 2,959,269 | -0.19(-1.62%) |
Feb 25, 2003 | 11.42 | 11.62 | 11.36 | 11.61 | 3,157,011 | +0.15(+1.30%) |
Feb 24, 2003 | 11.63 | 11.63 | 11.42 | 11.46 | 2,831,746 | -0.15(-1.32%) |
Feb 21, 2003 | 11.57 | 11.65 | 11.42 | 11.61 | 3,748,421 | -0.01(-0.09%) |
Feb 20, 2003 | 11.92 | 11.92 | 11.60 | 11.62 | 4,518,404 | -0.25(-2.13%) |
Feb 19, 2003 | 12.02 | 12.02 | 11.84 | 11.87 | 2,242,959 | -0.11(-0.91%) |
Feb 18, 2003 | 12.09 | 12.18 | 11.95 | 11.98 | 2,435,454 | -0.05(-0.41%) |
Feb 14, 2003 | 12.01 | 12.09 | 11.82 | 12.03 | 2,139,043 | +0.08(+0.71%) |
Feb 13, 2003 | 11.84 | 12.02 | 11.75 | 11.95 | 1,835,772 | +0.15(+1.26%) |
Feb 12, 2003 | 11.97 | 12.04 | 11.80 | 11.80 | 2,113,619 | -0.12(-1.04%) |
Feb 11, 2003 | 12.11 | 12.12 | 11.84 | 11.92 | 1,829,516 | -0.18(-1.51%) |
Feb 10, 2003 | 12.06 | 12.12 | 11.96 | 12.11 | 2,041,585 | +0.05(+0.41%) |
Feb 07, 2003 | 12.15 | 12.19 | 11.99 | 12.06 | 1,532,702 | -0.04(-0.37%) |
Feb 06, 2003 | 12.09 | 12.17 | 11.99 | 12.10 | 2,363,218 | -0.01(-0.04%) |
Feb 05, 2003 | 12.17 | 12.35 | 12.05 | 12.11 | 2,160,028 | -0.08(-0.69%) |
Feb 04, 2003 | 12.19 | 12.23 | 11.95 | 12.19 | 2,989,737 | +0.00(+0.04%) |