Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.28 | 12.40 | 12.04 | 12.32 | 2,373,580 | +0.04(+0.34%) |
Apr 29, 2003 | 12.37 | 12.38 | 12.13 | 12.28 | 1,455,901 | -0.06(-0.51%) |
Apr 28, 2003 | 12.02 | 12.40 | 12.02 | 12.34 | 1,788,255 | +0.34(+2.86%) |
Apr 25, 2003 | 12.07 | 12.17 | 11.92 | 11.99 | 1,133,589 | -0.16(-1.31%) |
Apr 24, 2003 | 12.35 | 12.42 | 12.12 | 12.15 | 2,349,670 | -0.23(-1.86%) |
Apr 23, 2003 | 11.98 | 12.42 | 11.97 | 12.38 | 2,940,256 | +0.38(+3.17%) |
Apr 22, 2003 | 12.09 | 12.12 | 11.78 | 12.00 | 2,446,268 | -0.13(-1.07%) |
Apr 21, 2003 | 12.25 | 12.30 | 12.04 | 12.13 | 1,600,798 | -0.13(-1.02%) |
Apr 17, 2003 | 12.08 | 12.33 | 12.04 | 12.26 | 1,591,234 | +0.20(+1.70%) |
Apr 16, 2003 | 12.17 | 12.21 | 11.97 | 12.05 | 2,330,781 | +0.03(+0.24%) |
Apr 15, 2003 | 11.83 | 12.07 | 11.79 | 12.02 | 2,928,062 | +0.20(+1.66%) |
Apr 14, 2003 | 11.57 | 11.83 | 11.56 | 11.83 | 1,563,019 | +0.29(+2.54%) |
Apr 11, 2003 | 11.73 | 11.79 | 11.43 | 11.53 | 1,193,126 | -0.10(-0.86%) |
Apr 10, 2003 | 11.69 | 11.70 | 11.49 | 11.64 | 1,186,670 | +0.05(+0.40%) |
Apr 09, 2003 | 11.77 | 12.00 | 11.51 | 11.59 | 1,981,211 | -0.19(-1.60%) |
Apr 08, 2003 | 11.79 | 11.84 | 11.71 | 11.78 | 2,017,794 | +0.05(+0.46%) |
Apr 07, 2003 | 11.96 | 12.09 | 11.68 | 11.72 | 1,860,225 | +0.01(+0.11%) |
Apr 04, 2003 | 11.75 | 11.86 | 11.54 | 11.71 | 2,423,314 | +0.00(+0.00%) |
Apr 03, 2003 | 11.98 | 11.98 | 11.68 | 11.71 | 1,093,659 | -0.20(-1.72%) |
Apr 02, 2003 | 11.66 | 11.96 | 11.57 | 11.92 | 1,948,932 | +0.25(+2.15%) |
Apr 01, 2003 | 11.53 | 11.71 | 11.46 | 11.66 | 3,110,498 | +0.12(+1.05%) |
Mar 31, 2003 | 11.69 | 11.71 | 11.46 | 11.54 | 1,077,878 | -0.18(-1.57%) |
Mar 28, 2003 | 11.82 | 11.86 | 11.69 | 11.73 | 1,120,678 | -0.09(-0.78%) |
Mar 27, 2003 | 11.87 | 11.90 | 11.73 | 11.82 | 1,393,973 | -0.04(-0.35%) |
Mar 26, 2003 | 11.78 | 11.94 | 11.67 | 11.86 | 2,280,808 | +0.00(+0.04%) |
Mar 25, 2003 | 11.72 | 12.02 | 11.59 | 11.86 | 2,027,598 | +0.14(+1.21%) |
Mar 24, 2003 | 12.04 | 12.06 | 11.64 | 11.71 | 1,155,348 | -0.51(-4.14%) |
Mar 21, 2003 | 11.95 | 12.22 | 11.81 | 12.22 | 2,510,587 | +0.46(+3.87%) |
Mar 20, 2003 | 11.71 | 11.77 | 11.45 | 11.76 | 1,685,679 | +0.06(+0.50%) |
Mar 19, 2003 | 11.65 | 11.76 | 11.45 | 11.71 | 1,526,437 | +0.10(+0.83%) |
Mar 18, 2003 | 11.61 | 11.67 | 11.47 | 11.61 | 1,410,710 | +0.03(+0.25%) |
Mar 17, 2003 | 11.19 | 11.61 | 11.17 | 11.58 | 1,965,909 | +0.31(+2.75%) |
Mar 14, 2003 | 11.27 | 11.34 | 11.10 | 11.27 | 1,110,875 | +0.08(+0.71%) |
Mar 13, 2003 | 10.96 | 11.21 | 10.78 | 11.19 | 1,176,389 | +0.42(+3.88%) |
Mar 12, 2003 | 10.64 | 10.79 | 10.56 | 10.77 | 2,059,637 | +0.10(+0.98%) |
Mar 11, 2003 | 10.75 | 10.85 | 10.64 | 10.67 | 1,440,598 | -0.09(-0.85%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.70 | 10.76 | 1,861,181 | -0.31(-2.80%) |
Mar 07, 2003 | 11.07 | 11.10 | 10.87 | 11.07 | 1,805,470 | +0.00(+0.04%) |
Mar 06, 2003 | 11.57 | 11.57 | 10.82 | 11.07 | 4,179,290 | -0.53(-4.58%) |
Mar 05, 2003 | 11.49 | 11.63 | 11.44 | 11.60 | 2,508,435 | +0.09(+0.76%) |
Mar 04, 2003 | 11.43 | 11.54 | 11.40 | 11.51 | 4,427,002 | +0.10(+0.92%) |
Mar 03, 2003 | 11.50 | 11.60 | 11.39 | 11.41 | 1,898,243 | -0.05(-0.47%) |
Feb 28, 2003 | 11.38 | 11.52 | 11.36 | 11.46 | 2,058,203 | +0.08(+0.74%) |
Feb 27, 2003 | 11.37 | 11.49 | 11.24 | 11.38 | 856,707 | +0.04(+0.37%) |
Feb 26, 2003 | 11.48 | 11.50 | 11.30 | 11.33 | 1,076,444 | -0.20(-1.71%) |
Feb 25, 2003 | 11.49 | 11.56 | 11.29 | 11.53 | 2,697,088 | +0.04(+0.33%) |
Feb 24, 2003 | 11.45 | 11.63 | 11.40 | 11.49 | 5,172,766 | +0.04(+0.37%) |
Feb 21, 2003 | 11.08 | 11.45 | 11.00 | 11.45 | 2,432,639 | +0.50(+4.58%) |
Feb 20, 2003 | 11.31 | 11.38 | 10.93 | 10.95 | 2,972,774 | -0.34(-3.04%) |
Feb 19, 2003 | 11.53 | 11.53 | 11.18 | 11.29 | 1,348,783 | -0.27(-2.31%) |
Feb 18, 2003 | 11.40 | 11.63 | 11.40 | 11.56 | 1,415,492 | +0.23(+1.99%) |
Feb 14, 2003 | 10.96 | 11.38 | 10.89 | 11.33 | 2,433,595 | +0.36(+3.28%) |
Feb 13, 2003 | 10.95 | 11.08 | 10.83 | 10.97 | 2,484,764 | +0.05(+0.50%) |
Feb 12, 2003 | 11.28 | 11.31 | 10.92 | 10.92 | 3,311,823 | -0.36(-3.15%) |
Feb 11, 2003 | 11.54 | 11.55 | 11.28 | 11.28 | 3,108,106 | -0.23(-1.96%) |
Feb 10, 2003 | 11.63 | 11.71 | 11.33 | 11.50 | 2,815,205 | -0.16(-1.40%) |
Feb 07, 2003 | 11.83 | 11.92 | 11.58 | 11.66 | 985,823 | -0.10(-0.85%) |
Feb 06, 2003 | 11.90 | 11.93 | 11.63 | 11.76 | 2,178,711 | -0.13(-1.12%) |
Feb 05, 2003 | 12.10 | 12.30 | 11.90 | 11.90 | 2,369,994 | -0.20(-1.63%) |
Feb 04, 2003 | 12.16 | 12.17 | 11.97 | 12.10 | 1,848,748 | -0.11(-0.89%) |