Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.88 | 10.88 | 10.72 | 10.76 | 5,488,600 | -0.13(-1.17%) |
Apr 29, 2003 | 10.91 | 10.96 | 10.72 | 10.89 | 3,894,200 | +0.11(+0.97%) |
Apr 28, 2003 | 10.75 | 10.82 | 10.70 | 10.79 | 4,349,400 | +0.06(+0.54%) |
Apr 25, 2003 | 10.91 | 10.91 | 10.69 | 10.73 | 3,978,400 | -0.19(-1.72%) |
Apr 24, 2003 | 10.72 | 10.97 | 10.70 | 10.91 | 7,167,000 | +0.01(+0.07%) |
Apr 23, 2003 | 10.75 | 10.93 | 10.62 | 10.91 | 6,359,000 | +0.36(+3.36%) |
Apr 22, 2003 | 10.42 | 10.59 | 10.13 | 10.55 | 9,642,200 | +0.13(+1.27%) |
Apr 21, 2003 | 10.55 | 10.57 | 10.20 | 10.42 | 4,902,800 | -0.13(-1.21%) |
Apr 17, 2003 | 10.59 | 10.61 | 10.25 | 10.55 | 7,351,400 | -0.14(-1.33%) |
Apr 16, 2003 | 10.81 | 10.87 | 10.61 | 10.69 | 4,056,600 | -0.09(-0.81%) |
Apr 15, 2003 | 10.65 | 10.78 | 10.51 | 10.78 | 4,603,600 | +0.10(+0.91%) |
Apr 14, 2003 | 10.72 | 10.75 | 10.54 | 10.68 | 3,204,200 | -0.04(-0.42%) |
Apr 11, 2003 | 10.81 | 10.91 | 10.65 | 10.72 | 3,335,400 | -0.09(-0.81%) |
Apr 10, 2003 | 10.89 | 10.90 | 10.69 | 10.81 | 3,305,800 | +0.04(+0.39%) |
Apr 09, 2003 | 10.71 | 10.97 | 10.63 | 10.77 | 4,377,000 | +0.11(+0.98%) |
Apr 08, 2003 | 10.49 | 10.72 | 10.46 | 10.66 | 4,125,600 | +0.17(+1.67%) |
Apr 07, 2003 | 10.45 | 10.73 | 10.45 | 10.49 | 4,931,800 | +0.18(+1.72%) |
Apr 04, 2003 | 10.70 | 10.72 | 10.29 | 10.31 | 4,869,400 | -0.39(-3.62%) |
Apr 03, 2003 | 10.75 | 10.90 | 10.43 | 10.70 | 4,318,400 | +0.08(+0.78%) |
Apr 02, 2003 | 10.45 | 10.75 | 10.45 | 10.62 | 5,063,800 | +0.19(+1.82%) |
Apr 01, 2003 | 10.28 | 10.43 | 10.19 | 10.43 | 5,774,800 | +0.24(+2.33%) |
Mar 31, 2003 | 10.46 | 10.46 | 10.19 | 10.19 | 10,208,400 | -0.28(-2.63%) |
Mar 28, 2003 | 10.72 | 10.72 | 10.14 | 10.46 | 13,550,600 | -0.27(-2.54%) |
Mar 27, 2003 | 10.80 | 10.88 | 10.68 | 10.74 | 7,645,000 | -0.07(-0.69%) |
Mar 26, 2003 | 11.09 | 11.10 | 10.65 | 10.81 | 95,020,000 | -0.68(-5.88%) |
Mar 25, 2003 | 11.34 | 11.56 | 11.32 | 11.49 | 3,792,400 | +0.07(+0.59%) |
Mar 24, 2003 | 11.47 | 11.56 | 11.41 | 11.42 | 4,270,400 | -0.43(-3.63%) |
Mar 21, 2003 | 11.78 | 11.89 | 11.72 | 11.85 | 5,940,400 | +0.14(+1.24%) |
Mar 20, 2003 | 11.44 | 11.80 | 11.42 | 11.71 | 4,650,400 | +0.11(+0.97%) |
Mar 19, 2003 | 11.53 | 11.59 | 11.40 | 11.59 | 3,595,400 | +0.10(+0.87%) |
Mar 18, 2003 | 11.49 | 11.68 | 11.34 | 11.49 | 4,662,400 | +0.00(+0.00%) |
Mar 17, 2003 | 10.93 | 11.49 | 10.93 | 11.49 | 5,629,400 | +0.61(+5.56%) |
Mar 14, 2003 | 11.00 | 11.06 | 10.81 | 10.89 | 3,443,800 | -0.12(-1.14%) |
Mar 13, 2003 | 10.60 | 11.01 | 10.59 | 11.01 | 7,121,800 | +0.64(+6.14%) |
Mar 12, 2003 | 10.39 | 10.51 | 10.32 | 10.38 | 3,088,800 | -0.03(-0.29%) |
Mar 11, 2003 | 10.51 | 10.59 | 10.38 | 10.40 | 4,112,400 | +0.01(+0.14%) |
Mar 10, 2003 | 10.49 | 10.52 | 10.37 | 10.39 | 2,461,400 | -0.12(-1.19%) |
Mar 07, 2003 | 10.54 | 10.62 | 10.44 | 10.52 | 6,262,400 | -0.03(-0.26%) |
Mar 06, 2003 | 10.91 | 10.91 | 10.38 | 10.54 | 9,250,400 | -0.37(-3.37%) |
Mar 05, 2003 | 10.75 | 10.93 | 10.64 | 10.91 | 2,931,400 | +0.23(+2.15%) |
Mar 04, 2003 | 10.80 | 10.89 | 10.67 | 10.68 | 3,167,400 | -0.09(-0.84%) |
Mar 03, 2003 | 11.07 | 11.23 | 10.77 | 10.77 | 3,405,600 | -0.27(-2.47%) |
Feb 28, 2003 | 10.86 | 11.05 | 10.78 | 11.04 | 4,949,400 | +0.18(+1.66%) |
Feb 27, 2003 | 10.82 | 10.89 | 10.64 | 10.86 | 4,581,400 | +0.01(+0.12%) |
Feb 26, 2003 | 10.87 | 10.91 | 10.82 | 10.85 | 3,062,600 | -0.04(-0.37%) |
Feb 25, 2003 | 10.61 | 10.89 | 10.57 | 10.89 | 3,528,600 | +0.26(+2.45%) |
Feb 24, 2003 | 10.70 | 10.74 | 10.60 | 10.63 | 4,130,600 | -0.11(-1.02%) |
Feb 21, 2003 | 10.59 | 10.80 | 10.46 | 10.74 | 4,221,600 | +0.14(+1.34%) |
Feb 20, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 4,433,200 | +0.15(+1.44%) |
Feb 19, 2003 | 10.49 | 10.49 | 10.40 | 10.45 | 2,857,800 | -0.02(-0.14%) |
Feb 18, 2003 | 10.26 | 10.54 | 10.26 | 10.46 | 3,292,800 | +0.22(+2.20%) |
Feb 14, 2003 | 10.00 | 10.24 | 9.905 | 10.24 | 3,043,200 | +0.24(+2.43%) |
Feb 13, 2003 | 9.975 | 10.04 | 9.943 | 9.995 | 5,425,000 | +0.01(+0.08%) |
Feb 12, 2003 | 9.975 | 10.04 | 9.900 | 9.988 | 4,586,200 | +0.07(+0.71%) |
Feb 11, 2003 | 10.05 | 10.15 | 9.912 | 9.918 | 3,619,400 | -0.12(-1.20%) |
Feb 10, 2003 | 10.13 | 10.14 | 9.947 | 10.04 | 3,313,200 | -0.09(-0.91%) |
Feb 07, 2003 | 10.19 | 10.19 | 10.10 | 10.13 | 3,997,600 | -0.04(-0.44%) |
Feb 06, 2003 | 10.12 | 10.18 | 9.992 | 10.18 | 3,914,400 | +0.06(+0.57%) |
Feb 05, 2003 | 10.27 | 10.62 | 9.870 | 10.12 | 6,638,000 | -0.15(-1.46%) |
Feb 04, 2003 | 10.26 | 10.27 | 10.05 | 10.27 | 3,641,800 | +0.01(+0.12%) |