Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.74 | 12.79 | 12.44 | 12.69 | 8,785,800 | -0.09(-0.73%) |
Apr 29, 2003 | 12.75 | 12.83 | 12.42 | 12.79 | 5,486,500 | +0.05(+0.42%) |
Apr 28, 2003 | 12.67 | 12.83 | 12.61 | 12.73 | 3,375,300 | +0.16(+1.27%) |
Apr 25, 2003 | 12.62 | 12.73 | 12.50 | 12.57 | 2,294,100 | -0.05(-0.42%) |
Apr 24, 2003 | 12.99 | 12.99 | 12.47 | 12.63 | 4,555,100 | -0.38(-2.92%) |
Apr 23, 2003 | 12.92 | 13.03 | 12.68 | 13.01 | 3,056,000 | +0.03(+0.21%) |
Apr 22, 2003 | 12.69 | 13.00 | 12.56 | 12.98 | 2,838,300 | +0.28(+2.20%) |
Apr 21, 2003 | 12.93 | 12.93 | 12.58 | 12.70 | 2,511,600 | -0.21(-1.60%) |
Apr 17, 2003 | 12.53 | 12.95 | 12.48 | 12.91 | 3,483,400 | +0.39(+3.14%) |
Apr 16, 2003 | 12.88 | 12.89 | 12.42 | 12.51 | 4,598,500 | -0.36(-2.80%) |
Apr 15, 2003 | 12.85 | 12.94 | 12.70 | 12.87 | 3,140,200 | -0.09(-0.72%) |
Apr 14, 2003 | 12.73 | 12.99 | 12.59 | 12.97 | 3,184,800 | +0.33(+2.58%) |
Apr 11, 2003 | 12.79 | 13.07 | 12.63 | 12.64 | 3,692,700 | -0.10(-0.78%) |
Apr 10, 2003 | 12.64 | 12.85 | 12.55 | 12.74 | 2,638,000 | +0.15(+1.16%) |
Apr 09, 2003 | 12.80 | 12.95 | 12.53 | 12.59 | 3,649,400 | -0.17(-1.36%) |
Apr 08, 2003 | 12.77 | 12.85 | 12.52 | 12.77 | 2,832,500 | +0.10(+0.79%) |
Apr 07, 2003 | 12.98 | 13.50 | 12.67 | 12.67 | 3,632,800 | +0.01(+0.11%) |
Apr 04, 2003 | 12.88 | 13.07 | 12.30 | 12.65 | 2,623,500 | -0.13(-0.99%) |
Apr 03, 2003 | 12.63 | 13.02 | 12.63 | 12.78 | 4,336,000 | +0.19(+1.54%) |
Apr 02, 2003 | 12.36 | 12.71 | 12.13 | 12.59 | 3,797,100 | +0.55(+4.54%) |
Apr 01, 2003 | 12.25 | 12.27 | 11.84 | 12.04 | 5,699,700 | -0.18(-1.47%) |
Mar 31, 2003 | 12.19 | 12.41 | 11.85 | 12.22 | 4,486,253 | -0.12(-0.97%) |
Mar 28, 2003 | 12.47 | 12.58 | 12.21 | 12.34 | 2,863,150 | -0.32(-2.53%) |
Mar 27, 2003 | 12.64 | 12.73 | 12.43 | 12.66 | 3,135,560 | -0.03(-0.21%) |
Mar 26, 2003 | 12.77 | 12.83 | 12.48 | 12.69 | 3,562,122 | -0.09(-0.73%) |
Mar 25, 2003 | 12.50 | 13.00 | 12.44 | 12.78 | 4,928,166 | +0.25(+2.02%) |
Mar 24, 2003 | 12.79 | 12.89 | 12.39 | 12.53 | 3,137,024 | -0.49(-3.74%) |
Mar 21, 2003 | 13.13 | 13.21 | 12.63 | 13.01 | 5,911,827 | +0.12(+0.93%) |
Mar 20, 2003 | 12.84 | 13.01 | 12.46 | 12.89 | 450,929,984 | -0.13(-1.02%) |
Mar 19, 2003 | 12.95 | 13.07 | 12.78 | 13.03 | 3,553,228 | +0.09(+0.67%) |
Mar 18, 2003 | 12.87 | 12.98 | 12.63 | 12.94 | 4,998,757 | +0.03(+0.26%) |
Mar 17, 2003 | 12.44 | 13.02 | 12.25 | 12.91 | 7,327,327 | +0.47(+3.75%) |
Mar 14, 2003 | 12.50 | 12.62 | 12.20 | 12.44 | 4,461,635 | -0.13(-1.01%) |
Mar 13, 2003 | 11.92 | 12.57 | 11.77 | 12.57 | 6,584,000 | +0.80(+6.80%) |
Mar 12, 2003 | 11.57 | 11.77 | 11.40 | 11.77 | 3,664,177 | +0.10(+0.86%) |
Mar 11, 2003 | 11.67 | 11.74 | 11.53 | 11.67 | 2,716,500 | +0.08(+0.69%) |
Mar 10, 2003 | 11.83 | 11.89 | 11.57 | 11.59 | 2,306,400 | -0.35(-2.96%) |
Mar 07, 2003 | 11.63 | 11.99 | 11.57 | 11.94 | 4,044,400 | +0.15(+1.24%) |
Mar 06, 2003 | 11.58 | 11.89 | 11.50 | 11.79 | 4,777,000 | +0.03(+0.23%) |
Mar 05, 2003 | 11.50 | 11.77 | 11.26 | 11.77 | 9,502,000 | +0.70(+6.33%) |
Mar 04, 2003 | 11.28 | 11.47 | 11.03 | 11.07 | 3,172,000 | -0.10(-0.90%) |
Mar 03, 2003 | 11.77 | 11.77 | 11.15 | 11.17 | 4,699,700 | -0.37(-3.23%) |
Feb 28, 2003 | 11.20 | 11.58 | 11.20 | 11.54 | 3,410,200 | +0.27(+2.43%) |
Feb 27, 2003 | 11.13 | 11.39 | 11.02 | 11.27 | 3,550,000 | +0.30(+2.74%) |
Feb 26, 2003 | 11.05 | 11.24 | 10.83 | 10.97 | 3,367,000 | -0.18(-1.61%) |
Feb 25, 2003 | 10.87 | 11.26 | 10.64 | 11.15 | 4,378,500 | +0.17(+1.52%) |
Feb 24, 2003 | 11.27 | 11.36 | 10.93 | 10.98 | 2,589,500 | -0.37(-3.29%) |
Feb 21, 2003 | 11.07 | 11.44 | 10.77 | 11.35 | 3,776,900 | +0.45(+4.16%) |
Feb 20, 2003 | 10.96 | 11.12 | 10.82 | 10.90 | 2,342,300 | +0.01(+0.06%) |
Feb 19, 2003 | 11.10 | 11.10 | 10.81 | 10.89 | 3,923,100 | -0.23(-2.04%) |
Feb 18, 2003 | 10.87 | 11.14 | 10.75 | 11.12 | 3,977,200 | +0.23(+2.08%) |
Feb 14, 2003 | 10.94 | 10.94 | 10.49 | 10.89 | 6,093,000 | -0.02(-0.18%) |
Feb 13, 2003 | 11.10 | 11.23 | 10.77 | 10.91 | 5,613,700 | -0.44(-3.88%) |
Feb 12, 2003 | 11.48 | 11.71 | 11.33 | 11.35 | 3,008,300 | -0.11(-0.99%) |
Feb 11, 2003 | 11.36 | 11.64 | 11.36 | 11.47 | 4,212,000 | +0.15(+1.30%) |
Feb 10, 2003 | 11.35 | 11.53 | 11.25 | 11.32 | 3,750,100 | +0.02(+0.18%) |
Feb 07, 2003 | 11.47 | 11.53 | 11.08 | 11.30 | 2,847,100 | +0.05(+0.41%) |
Feb 06, 2003 | 11.47 | 11.68 | 11.13 | 11.25 | 2,479,800 | -0.31(-2.65%) |
Feb 05, 2003 | 11.37 | 11.81 | 11.29 | 11.56 | 4,739,600 | +0.26(+2.30%) |
Feb 04, 2003 | 11.43 | 11.43 | 11.17 | 11.30 | 4,178,100 | -0.24(-2.08%) |