Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.988 | 10.14 | 9.833 | 10.04 | 2,478,674 | +0.04(+0.36%) |
Apr 29, 2003 | 10.34 | 10.34 | 9.929 | 10.00 | 2,225,654 | -0.33(-3.22%) |
Apr 28, 2003 | 10.26 | 10.43 | 10.26 | 10.34 | 1,199,981 | +0.16(+1.57%) |
Apr 25, 2003 | 10.19 | 10.46 | 10.13 | 10.18 | 1,080,268 | -0.06(-0.62%) |
Apr 24, 2003 | 10.14 | 10.39 | 10.13 | 10.24 | 2,407,417 | +0.10(+0.99%) |
Apr 23, 2003 | 9.806 | 10.40 | 9.806 | 10.14 | 6,615,792 | +0.40(+4.12%) |
Apr 22, 2003 | 9.468 | 9.856 | 9.145 | 9.738 | 3,774,689 | +0.05(+0.47%) |
Apr 21, 2003 | 10.08 | 10.19 | 9.692 | 9.692 | 2,249,553 | -0.34(-3.41%) |
Apr 17, 2003 | 9.509 | 10.08 | 9.509 | 10.03 | 2,822,685 | +0.67(+7.16%) |
Apr 16, 2003 | 9.929 | 10.02 | 9.350 | 9.364 | 3,362,271 | -0.52(-5.26%) |
Apr 15, 2003 | 11.42 | 11.42 | 9.696 | 9.883 | 8,115,933 | -1.54(-13.46%) |
Apr 14, 2003 | 11.29 | 11.47 | 11.24 | 11.42 | 1,642,437 | +0.14(+1.25%) |
Apr 11, 2003 | 11.29 | 11.39 | 11.26 | 11.28 | 1,643,314 | +0.02(+0.16%) |
Apr 10, 2003 | 11.76 | 11.76 | 11.22 | 11.26 | 2,887,146 | -0.50(-4.23%) |
Apr 09, 2003 | 11.95 | 12.05 | 11.76 | 11.76 | 1,154,156 | -0.19(-1.60%) |
Apr 08, 2003 | 12.00 | 12.11 | 11.86 | 11.95 | 1,002,871 | -0.10(-0.87%) |
Apr 07, 2003 | 12.38 | 12.52 | 12.00 | 12.05 | 1,337,015 | -0.01(-0.08%) |
Apr 04, 2003 | 12.54 | 12.61 | 11.99 | 12.06 | 1,625,773 | -0.52(-4.13%) |
Apr 03, 2003 | 12.44 | 12.82 | 12.33 | 12.58 | 1,146,921 | +0.14(+1.14%) |
Apr 02, 2003 | 12.99 | 13.00 | 12.44 | 12.44 | 1,482,162 | +0.15(+1.19%) |
Apr 01, 2003 | 12.34 | 12.40 | 11.96 | 12.30 | 1,403,011 | +0.03(+0.22%) |
Mar 31, 2003 | 11.97 | 12.51 | 11.91 | 12.27 | 1,772,016 | +0.02(+0.19%) |
Mar 28, 2003 | 12.05 | 12.36 | 12.04 | 12.25 | 2,640,923 | +0.14(+1.13%) |
Mar 27, 2003 | 12.31 | 12.31 | 12.11 | 12.11 | 1,615,249 | -0.20(-1.63%) |
Mar 26, 2003 | 12.47 | 12.47 | 12.27 | 12.31 | 1,215,329 | -0.16(-1.28%) |
Mar 25, 2003 | 11.77 | 12.53 | 11.77 | 12.47 | 2,641,800 | +0.70(+5.97%) |
Mar 24, 2003 | 11.71 | 12.08 | 11.54 | 11.77 | 1,967,372 | +0.06(+0.51%) |
Mar 21, 2003 | 11.38 | 11.71 | 11.37 | 11.71 | 1,456,289 | +0.39(+3.47%) |
Mar 20, 2003 | 11.52 | 11.52 | 11.27 | 11.32 | 1,223,879 | -0.22(-1.94%) |
Mar 19, 2003 | 11.72 | 11.81 | 11.53 | 11.54 | 1,317,501 | -0.12(-1.02%) |
Mar 18, 2003 | 11.49 | 11.79 | 11.49 | 11.66 | 1,039,486 | +0.20(+1.75%) |
Mar 17, 2003 | 11.01 | 11.46 | 11.01 | 11.46 | 1,376,700 | +0.46(+4.15%) |
Mar 14, 2003 | 11.11 | 11.29 | 10.97 | 11.00 | 895,436 | -0.10(-0.94%) |
Mar 13, 2003 | 11.31 | 11.33 | 11.00 | 11.11 | 1,719,395 | -0.06(-0.57%) |
Mar 12, 2003 | 11.01 | 11.40 | 10.99 | 11.17 | 1,158,761 | +0.10(+0.91%) |
Mar 11, 2003 | 11.16 | 11.27 | 10.99 | 11.07 | 713,235 | -0.16(-1.38%) |
Mar 10, 2003 | 11.48 | 11.53 | 11.13 | 11.22 | 686,048 | -0.26(-2.26%) |
Mar 07, 2003 | 11.41 | 11.56 | 11.25 | 11.48 | 1,220,371 | +0.03(+0.24%) |
Mar 06, 2003 | 11.43 | 11.55 | 11.26 | 11.46 | 612,378 | +0.03(+0.28%) |
Mar 05, 2003 | 11.36 | 11.44 | 11.26 | 11.43 | 1,552,104 | +0.06(+0.56%) |
Mar 04, 2003 | 11.73 | 11.76 | 11.35 | 11.36 | 1,376,700 | -0.37(-3.19%) |
Mar 03, 2003 | 11.97 | 12.09 | 11.74 | 11.74 | 1,286,806 | -0.12(-1.00%) |
Feb 28, 2003 | 12.00 | 12.05 | 11.75 | 11.85 | 944,768 | -0.07(-0.61%) |
Feb 27, 2003 | 11.82 | 12.19 | 11.82 | 11.93 | 1,680,587 | +0.11(+0.93%) |
Feb 26, 2003 | 11.57 | 11.82 | 11.57 | 11.82 | 1,439,845 | +0.26(+2.21%) |
Feb 25, 2003 | 11.40 | 11.60 | 10.95 | 11.56 | 3,314,693 | -0.15(-1.28%) |
Feb 24, 2003 | 11.79 | 11.86 | 11.55 | 11.71 | 1,235,500 | -0.08(-0.66%) |
Feb 21, 2003 | 11.53 | 11.79 | 11.32 | 11.79 | 1,317,501 | +0.26(+2.25%) |
Feb 20, 2003 | 11.70 | 11.72 | 11.48 | 11.53 | 1,481,065 | -0.17(-1.44%) |
Feb 19, 2003 | 11.38 | 11.95 | 11.38 | 11.70 | 2,739,149 | +0.32(+2.81%) |
Feb 18, 2003 | 11.04 | 11.44 | 11.04 | 11.38 | 1,875,066 | +0.30(+2.68%) |
Feb 14, 2003 | 11.11 | 11.13 | 10.34 | 11.08 | 5,027,949 | -0.16(-1.38%) |
Feb 13, 2003 | 11.26 | 11.29 | 11.01 | 11.24 | 1,733,208 | -0.02(-0.16%) |
Feb 12, 2003 | 11.63 | 11.66 | 11.04 | 11.26 | 2,412,898 | -0.37(-3.22%) |
Feb 11, 2003 | 11.94 | 11.94 | 11.53 | 11.63 | 942,795 | -0.27(-2.30%) |
Feb 10, 2003 | 11.89 | 12.01 | 11.82 | 11.90 | 1,131,354 | +0.02(+0.15%) |
Feb 07, 2003 | 11.84 | 11.90 | 11.74 | 11.89 | 830,317 | +0.15(+1.28%) |
Feb 06, 2003 | 11.79 | 11.94 | 11.70 | 11.74 | 868,468 | -0.10(-0.81%) |
Feb 05, 2003 | 12.14 | 12.25 | 11.80 | 11.83 | 1,761,492 | -0.31(-2.52%) |
Feb 04, 2003 | 12.50 | 12.50 | 11.93 | 12.14 | 1,544,430 | -0.39(-3.13%) |