Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.71 | 11.90 | 11.62 | 11.86 | 2,513,440 | +0.15(+1.31%) |
Apr 29, 2003 | 11.79 | 11.88 | 11.61 | 11.71 | 2,404,379 | +0.01(+0.08%) |
Apr 28, 2003 | 11.56 | 11.76 | 11.55 | 11.70 | 2,334,186 | +0.09(+0.81%) |
Apr 25, 2003 | 11.80 | 11.80 | 11.55 | 11.61 | 2,408,723 | -0.19(-1.65%) |
Apr 24, 2003 | 11.95 | 11.95 | 11.77 | 11.80 | 2,746,196 | -0.18(-1.50%) |
Apr 23, 2003 | 12.01 | 12.02 | 11.72 | 11.98 | 4,067,964 | +0.05(+0.44%) |
Apr 22, 2003 | 11.78 | 12.03 | 11.37 | 11.93 | 4,232,814 | -0.80(-6.32%) |
Apr 21, 2003 | 12.75 | 12.83 | 12.69 | 12.73 | 1,875,077 | -0.07(-0.53%) |
Apr 17, 2003 | 12.76 | 12.84 | 12.67 | 12.80 | 2,320,925 | +0.04(+0.31%) |
Apr 16, 2003 | 12.75 | 12.84 | 12.71 | 12.76 | 1,962,875 | +0.01(+0.07%) |
Apr 15, 2003 | 12.61 | 12.79 | 12.59 | 12.75 | 2,294,860 | +0.15(+1.16%) |
Apr 14, 2003 | 12.40 | 12.61 | 12.33 | 12.61 | 1,573,501 | +0.21(+1.69%) |
Apr 11, 2003 | 12.48 | 12.51 | 12.36 | 12.39 | 1,333,200 | -0.08(-0.63%) |
Apr 10, 2003 | 12.34 | 12.49 | 12.27 | 12.47 | 1,366,581 | +0.13(+1.05%) |
Apr 09, 2003 | 12.25 | 12.40 | 12.22 | 12.34 | 2,153,561 | +0.09(+0.77%) |
Apr 08, 2003 | 12.29 | 12.36 | 12.03 | 12.25 | 4,693,524 | -0.06(-0.51%) |
Apr 07, 2003 | 12.32 | 12.57 | 12.31 | 12.31 | 2,524,415 | -0.01(-0.05%) |
Apr 04, 2003 | 12.52 | 12.53 | 12.24 | 12.32 | 3,885,967 | -0.19(-1.55%) |
Apr 03, 2003 | 12.49 | 12.53 | 12.32 | 12.52 | 2,874,234 | +0.12(+0.93%) |
Apr 02, 2003 | 12.14 | 12.55 | 12.14 | 12.40 | 6,519,215 | +0.42(+3.54%) |
Apr 01, 2003 | 11.71 | 12.00 | 11.55 | 11.98 | 2,869,661 | +0.26(+2.26%) |
Mar 31, 2003 | 11.66 | 11.84 | 11.53 | 11.71 | 1,738,122 | -0.08(-0.70%) |
Mar 28, 2003 | 11.74 | 11.88 | 11.67 | 11.79 | 1,200,360 | +0.00(+0.00%) |
Mar 27, 2003 | 11.72 | 11.91 | 11.56 | 11.79 | 2,726,076 | +0.04(+0.35%) |
Mar 26, 2003 | 11.97 | 11.97 | 11.68 | 11.75 | 3,236,629 | -0.21(-1.75%) |
Mar 25, 2003 | 11.77 | 12.07 | 11.69 | 11.96 | 4,438,133 | +0.04(+0.37%) |
Mar 24, 2003 | 12.03 | 12.07 | 11.89 | 11.92 | 2,979,866 | -0.31(-2.52%) |
Mar 21, 2003 | 11.96 | 12.34 | 11.94 | 12.23 | 4,395,377 | +0.36(+3.02%) |
Mar 20, 2003 | 11.71 | 11.90 | 11.49 | 11.87 | 2,243,874 | +0.16(+1.40%) |
Mar 19, 2003 | 11.48 | 11.80 | 11.46 | 11.70 | 3,991,598 | +0.32(+2.82%) |
Mar 18, 2003 | 11.33 | 11.43 | 11.24 | 11.38 | 2,941,226 | +0.00(+0.00%) |
Mar 17, 2003 | 11.10 | 11.43 | 11.02 | 11.38 | 2,671,888 | +0.24(+2.18%) |
Mar 14, 2003 | 11.32 | 11.42 | 11.11 | 11.14 | 2,796,268 | -0.12(-1.11%) |
Mar 13, 2003 | 11.10 | 11.29 | 10.84 | 11.26 | 4,030,925 | +0.49(+4.55%) |
Mar 12, 2003 | 10.66 | 10.80 | 10.61 | 10.77 | 2,262,393 | +0.11(+1.07%) |
Mar 11, 2003 | 10.73 | 10.86 | 10.63 | 10.66 | 1,728,747 | -0.01(-0.12%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.62 | 10.67 | 2,002,887 | -0.25(-2.30%) |
Mar 07, 2003 | 10.61 | 11.06 | 10.54 | 10.93 | 2,984,667 | +0.24(+2.27%) |
Mar 06, 2003 | 10.81 | 10.89 | 10.61 | 10.68 | 4,056,304 | -0.12(-1.11%) |
Mar 05, 2003 | 11.04 | 11.15 | 10.68 | 10.80 | 7,077,783 | -0.25(-2.28%) |
Mar 04, 2003 | 11.31 | 11.47 | 11.00 | 11.05 | 14,610,331 | -0.85(-7.18%) |
Mar 03, 2003 | 11.84 | 12.05 | 11.84 | 11.91 | 1,898,398 | +0.10(+0.87%) |
Feb 28, 2003 | 11.83 | 11.84 | 11.61 | 11.81 | 1,559,554 | -0.02(-0.17%) |
Feb 27, 2003 | 11.89 | 11.92 | 11.59 | 11.83 | 3,202,333 | -0.01(-0.07%) |
Feb 26, 2003 | 11.96 | 12.03 | 11.81 | 11.84 | 2,231,984 | -0.13(-1.10%) |
Feb 25, 2003 | 11.60 | 11.97 | 11.55 | 11.97 | 2,810,215 | +0.31(+2.66%) |
Feb 24, 2003 | 11.84 | 11.84 | 11.61 | 11.66 | 1,573,729 | -0.23(-1.97%) |
Feb 21, 2003 | 11.68 | 11.89 | 11.61 | 11.89 | 1,974,078 | +0.21(+1.82%) |
Feb 20, 2003 | 11.74 | 11.74 | 11.57 | 11.68 | 1,936,124 | -0.02(-0.19%) |
Feb 19, 2003 | 11.80 | 11.89 | 11.68 | 11.70 | 2,246,389 | -0.10(-0.83%) |
Feb 18, 2003 | 11.42 | 11.95 | 11.41 | 11.80 | 3,548,494 | +0.44(+3.85%) |
Feb 14, 2003 | 11.20 | 11.42 | 11.20 | 11.36 | 2,570,600 | +0.22(+1.98%) |
Feb 13, 2003 | 11.51 | 11.52 | 11.10 | 11.14 | 4,457,338 | -0.35(-3.06%) |
Feb 12, 2003 | 11.63 | 11.70 | 11.46 | 11.49 | 2,638,735 | -0.21(-1.78%) |
Feb 11, 2003 | 11.58 | 11.79 | 11.58 | 11.70 | 2,562,598 | +0.13(+1.13%) |
Feb 10, 2003 | 11.57 | 11.63 | 11.37 | 11.57 | 3,178,326 | +0.11(+0.94%) |
Feb 07, 2003 | 11.63 | 11.75 | 11.39 | 11.46 | 2,442,790 | -0.12(-1.04%) |
Feb 06, 2003 | 11.81 | 11.99 | 11.54 | 11.58 | 3,408,795 | -0.35(-2.91%) |
Feb 05, 2003 | 11.85 | 12.11 | 11.80 | 11.93 | 2,827,134 | +0.19(+1.66%) |
Feb 04, 2003 | 11.75 | 11.78 | 11.66 | 11.73 | 1,117,592 | -0.09(-0.76%) |