Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.92 | 11.16 | 10.88 | 11.01 | 2,602,755 | +0.10(+0.88%) |
Apr 29, 2003 | 11.24 | 11.24 | 10.88 | 10.91 | 2,280,268 | -0.26(-2.30%) |
Apr 28, 2003 | 11.06 | 11.26 | 11.05 | 11.17 | 1,548,753 | +0.18(+1.67%) |
Apr 25, 2003 | 11.28 | 11.28 | 10.85 | 10.99 | 1,432,685 | -0.29(-2.61%) |
Apr 24, 2003 | 10.80 | 11.32 | 10.80 | 11.28 | 2,173,725 | +0.43(+3.93%) |
Apr 23, 2003 | 10.93 | 10.99 | 10.77 | 10.85 | 1,173,471 | -0.15(-1.34%) |
Apr 22, 2003 | 10.77 | 11.02 | 10.70 | 11.00 | 1,522,083 | +0.23(+2.12%) |
Apr 21, 2003 | 10.70 | 10.84 | 10.70 | 10.77 | 1,395,674 | +0.08(+0.76%) |
Apr 17, 2003 | 10.64 | 10.73 | 10.56 | 10.69 | 1,561,408 | +0.05(+0.48%) |
Apr 16, 2003 | 10.83 | 10.83 | 10.55 | 10.64 | 2,213,729 | -0.18(-1.70%) |
Apr 15, 2003 | 10.73 | 10.83 | 10.67 | 10.83 | 1,402,205 | +0.10(+0.89%) |
Apr 14, 2003 | 10.52 | 10.91 | 10.52 | 10.73 | 1,880,493 | +0.17(+1.60%) |
Apr 11, 2003 | 10.58 | 10.66 | 10.51 | 10.56 | 2,457,840 | +0.00(+0.00%) |
Apr 10, 2003 | 10.35 | 10.58 | 10.32 | 10.56 | 2,910,954 | +0.21(+1.99%) |
Apr 09, 2003 | 10.01 | 10.44 | 9.980 | 10.35 | 2,990,011 | +0.37(+3.76%) |
Apr 08, 2003 | 10.08 | 10.16 | 9.980 | 9.980 | 1,360,296 | -0.11(-1.09%) |
Apr 07, 2003 | 10.22 | 10.29 | 10.09 | 10.09 | 1,972,204 | -0.12(-1.22%) |
Apr 04, 2003 | 10.17 | 10.25 | 10.08 | 10.22 | 1,168,572 | +0.04(+0.43%) |
Apr 03, 2003 | 10.18 | 10.28 | 10.14 | 10.17 | 1,584,812 | -0.01(-0.07%) |
Apr 02, 2003 | 10.11 | 10.18 | 10.09 | 10.18 | 1,364,242 | +0.18(+1.84%) |
Apr 01, 2003 | 9.885 | 10.05 | 9.855 | 9.995 | 1,672,033 | +0.11(+1.12%) |
Mar 31, 2003 | 9.885 | 10.04 | 9.760 | 9.885 | 1,381,114 | -0.07(-0.74%) |
Mar 28, 2003 | 9.818 | 10.14 | 9.811 | 9.958 | 1,612,978 | +0.08(+0.82%) |
Mar 27, 2003 | 9.524 | 9.943 | 9.524 | 9.877 | 1,412,547 | +0.21(+2.21%) |
Mar 26, 2003 | 9.701 | 9.892 | 9.635 | 9.664 | 2,116,711 | -0.04(-0.38%) |
Mar 25, 2003 | 9.848 | 9.877 | 9.664 | 9.701 | 1,967,306 | -0.04(-0.38%) |
Mar 24, 2003 | 9.921 | 9.929 | 9.591 | 9.738 | 1,663,733 | -0.30(-3.00%) |
Mar 21, 2003 | 9.848 | 10.08 | 9.738 | 10.04 | 1,761,839 | +0.36(+3.72%) |
Mar 20, 2003 | 9.752 | 9.789 | 9.620 | 9.679 | 1,463,845 | -0.07(-0.75%) |
Mar 19, 2003 | 9.627 | 9.760 | 9.591 | 9.752 | 1,054,817 | +0.05(+0.53%) |
Mar 18, 2003 | 9.664 | 9.782 | 9.554 | 9.701 | 2,025,544 | +0.04(+0.38%) |
Mar 17, 2003 | 9.583 | 9.826 | 9.554 | 9.664 | 2,037,382 | +0.11(+1.15%) |
Mar 14, 2003 | 9.627 | 9.760 | 9.510 | 9.554 | 2,321,769 | +0.07(+0.78%) |
Mar 13, 2003 | 9.554 | 9.554 | 9.363 | 9.480 | 2,016,427 | +0.04(+0.39%) |
Mar 12, 2003 | 9.333 | 9.458 | 9.267 | 9.444 | 2,546,421 | +0.15(+1.58%) |
Mar 11, 2003 | 9.407 | 9.488 | 9.223 | 9.297 | 2,478,386 | -0.08(-0.86%) |
Mar 10, 2003 | 9.591 | 9.598 | 9.333 | 9.377 | 2,192,502 | -0.21(-2.22%) |
Mar 07, 2003 | 9.297 | 9.657 | 9.238 | 9.591 | 1,508,204 | +0.06(+0.62%) |
Mar 06, 2003 | 9.591 | 9.664 | 9.370 | 9.532 | 1,765,513 | -0.05(-0.54%) |
Mar 05, 2003 | 9.186 | 9.583 | 9.186 | 9.583 | 2,765,495 | +0.40(+4.32%) |
Mar 04, 2003 | 9.260 | 9.333 | 9.150 | 9.186 | 2,388,172 | -0.19(-2.04%) |
Mar 03, 2003 | 9.627 | 9.679 | 9.326 | 9.377 | 2,014,114 | +0.01(+0.08%) |
Feb 28, 2003 | 9.804 | 9.804 | 9.355 | 9.370 | 2,733,246 | -0.32(-3.34%) |
Feb 27, 2003 | 9.591 | 9.892 | 9.495 | 9.694 | 2,136,577 | +0.31(+3.29%) |
Feb 26, 2003 | 9.635 | 9.635 | 9.216 | 9.385 | 2,953,000 | -0.25(-2.59%) |
Feb 25, 2003 | 9.260 | 9.664 | 9.172 | 9.635 | 2,552,817 | +0.43(+4.71%) |
Feb 24, 2003 | 9.414 | 9.444 | 9.201 | 9.201 | 1,508,476 | -0.21(-2.26%) |
Feb 21, 2003 | 9.407 | 9.576 | 9.253 | 9.414 | 1,609,577 | +0.09(+0.95%) |
Feb 20, 2003 | 9.039 | 9.326 | 9.025 | 9.326 | 4,541,078 | +0.51(+5.75%) |
Feb 19, 2003 | 9.444 | 9.444 | 8.591 | 8.819 | 7,363,859 | -0.68(-7.19%) |
Feb 18, 2003 | 9.627 | 9.627 | 9.076 | 9.502 | 3,087,982 | -0.12(-1.30%) |
Feb 14, 2003 | 9.223 | 9.627 | 9.201 | 9.627 | 2,168,554 | +0.45(+4.88%) |
Feb 13, 2003 | 9.194 | 9.253 | 8.804 | 9.179 | 5,351,513 | -0.09(-0.95%) |
Feb 12, 2003 | 9.657 | 9.701 | 9.208 | 9.267 | 2,364,495 | -0.39(-4.03%) |
Feb 11, 2003 | 9.833 | 9.848 | 9.524 | 9.657 | 1,687,001 | -0.15(-1.57%) |
Feb 10, 2003 | 9.591 | 9.833 | 9.569 | 9.811 | 1,420,167 | +0.26(+2.69%) |
Feb 07, 2003 | 9.848 | 9.885 | 9.532 | 9.554 | 1,720,474 | -0.22(-2.26%) |
Feb 06, 2003 | 9.848 | 9.958 | 9.701 | 9.774 | 1,375,263 | -0.14(-1.41%) |
Feb 05, 2003 | 9.965 | 10.18 | 9.914 | 9.914 | 1,597,058 | -0.04(-0.44%) |
Feb 04, 2003 | 9.995 | 10.14 | 9.921 | 9.958 | 1,503,578 | -0.32(-3.08%) |