Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.23 | 11.61 | 11.21 | 11.51 | 9,146,198 | +0.29(+2.54%) |
Apr 29, 2003 | 11.14 | 11.32 | 11.14 | 11.23 | 8,510,008 | +0.09(+0.79%) |
Apr 28, 2003 | 10.93 | 11.17 | 10.92 | 11.14 | 7,286,783 | +0.22(+2.03%) |
Apr 25, 2003 | 10.83 | 11.09 | 10.83 | 10.92 | 8,660,034 | +0.03(+0.29%) |
Apr 24, 2003 | 10.91 | 11.39 | 9.854 | 10.89 | 47,356,276 | -1.41(-11.50%) |
Apr 23, 2003 | 12.28 | 12.31 | 12.14 | 12.30 | 5,041,789 | -0.05(-0.37%) |
Apr 22, 2003 | 12.11 | 12.37 | 12.04 | 12.35 | 4,838,912 | +0.15(+1.21%) |
Apr 21, 2003 | 12.28 | 12.31 | 12.07 | 12.20 | 2,953,924 | -0.05(-0.40%) |
Apr 17, 2003 | 12.19 | 12.31 | 12.09 | 12.25 | 3,331,547 | +0.05(+0.43%) |
Apr 16, 2003 | 12.42 | 12.52 | 12.12 | 12.19 | 4,661,893 | -0.22(-1.79%) |
Apr 15, 2003 | 12.05 | 12.43 | 12.05 | 12.42 | 7,704,753 | +0.36(+3.01%) |
Apr 14, 2003 | 11.81 | 12.12 | 11.79 | 12.05 | 5,819,197 | +0.16(+1.33%) |
Apr 11, 2003 | 12.05 | 12.10 | 11.84 | 11.90 | 4,350,191 | -0.14(-1.17%) |
Apr 10, 2003 | 11.91 | 12.05 | 11.75 | 12.04 | 5,798,455 | +0.34(+2.92%) |
Apr 09, 2003 | 11.96 | 12.06 | 11.63 | 11.69 | 5,410,887 | -0.26(-2.18%) |
Apr 08, 2003 | 11.86 | 11.97 | 11.70 | 11.96 | 4,438,558 | +0.08(+0.65%) |
Apr 07, 2003 | 11.93 | 12.15 | 11.86 | 11.88 | 5,707,814 | +0.17(+1.44%) |
Apr 04, 2003 | 11.77 | 11.78 | 11.61 | 11.71 | 4,005,812 | +0.09(+0.82%) |
Apr 03, 2003 | 11.64 | 11.78 | 11.51 | 11.61 | 4,365,818 | +0.00(+0.03%) |
Apr 02, 2003 | 11.54 | 11.65 | 11.50 | 11.61 | 4,187,662 | +0.18(+1.60%) |
Apr 01, 2003 | 11.29 | 11.48 | 11.18 | 11.43 | 5,512,325 | +0.15(+1.31%) |
Mar 31, 2003 | 11.18 | 11.33 | 11.08 | 11.28 | 4,487,715 | +0.01(+0.09%) |
Mar 28, 2003 | 11.02 | 11.31 | 10.86 | 11.27 | 3,714,000 | +0.07(+0.60%) |
Mar 27, 2003 | 11.10 | 11.26 | 11.07 | 11.20 | 4,714,175 | -0.08(-0.75%) |
Mar 26, 2003 | 11.51 | 11.52 | 11.20 | 11.29 | 5,155,445 | -0.23(-1.96%) |
Mar 25, 2003 | 11.38 | 11.59 | 11.26 | 11.51 | 4,794,871 | +0.22(+1.93%) |
Mar 24, 2003 | 11.74 | 11.74 | 11.19 | 11.29 | 3,879,938 | -0.45(-3.81%) |
Mar 21, 2003 | 11.68 | 11.79 | 11.49 | 11.74 | 7,389,926 | +0.14(+1.18%) |
Mar 20, 2003 | 11.63 | 11.65 | 11.49 | 11.60 | 5,562,902 | -0.19(-1.58%) |
Mar 19, 2003 | 11.60 | 11.79 | 11.51 | 11.79 | 3,941,312 | +0.21(+1.85%) |
Mar 18, 2003 | 11.61 | 11.75 | 11.49 | 11.58 | 5,576,257 | -0.04(-0.30%) |
Mar 17, 2003 | 11.09 | 11.61 | 11.05 | 11.61 | 6,273,254 | +0.52(+4.73%) |
Mar 14, 2003 | 11.01 | 11.31 | 11.01 | 11.09 | 7,082,202 | +0.09(+0.80%) |
Mar 13, 2003 | 10.73 | 11.00 | 10.63 | 11.00 | 4,735,201 | +0.41(+3.89%) |
Mar 12, 2003 | 10.62 | 10.66 | 10.41 | 10.59 | 6,236,315 | -0.04(-0.33%) |
Mar 11, 2003 | 10.87 | 10.91 | 10.62 | 10.62 | 4,211,814 | -0.14(-1.31%) |
Mar 10, 2003 | 11.08 | 11.08 | 10.73 | 10.76 | 4,534,598 | -0.36(-3.23%) |
Mar 07, 2003 | 10.82 | 11.12 | 10.82 | 11.12 | 4,294,215 | +0.24(+2.23%) |
Mar 06, 2003 | 10.95 | 11.03 | 10.83 | 10.88 | 2,790,259 | -0.20(-1.84%) |
Mar 05, 2003 | 10.84 | 11.08 | 10.80 | 11.08 | 4,266,938 | +0.26(+2.41%) |
Mar 04, 2003 | 10.98 | 10.99 | 10.82 | 10.82 | 4,409,292 | -0.09(-0.81%) |
Mar 03, 2003 | 11.16 | 11.19 | 10.87 | 10.91 | 3,060,193 | -0.09(-0.80%) |
Feb 28, 2003 | 10.87 | 11.10 | 10.87 | 11.00 | 5,819,481 | +0.19(+1.79%) |
Feb 27, 2003 | 10.70 | 10.88 | 10.69 | 10.80 | 5,447,257 | +0.06(+0.52%) |
Feb 26, 2003 | 10.85 | 10.85 | 10.72 | 10.75 | 4,253,015 | -0.16(-1.48%) |
Feb 25, 2003 | 10.84 | 10.93 | 10.65 | 10.91 | 2,995,977 | +0.06(+0.52%) |
Feb 24, 2003 | 10.97 | 11.01 | 10.80 | 10.85 | 3,051,669 | -0.17(-1.53%) |
Feb 21, 2003 | 11.03 | 11.09 | 10.84 | 11.02 | 3,854,365 | +0.15(+1.36%) |
Feb 20, 2003 | 11.09 | 11.10 | 10.83 | 10.87 | 4,778,675 | -0.21(-1.91%) |
Feb 19, 2003 | 11.03 | 11.11 | 11.00 | 11.09 | 4,162,942 | -0.04(-0.32%) |
Feb 18, 2003 | 11.08 | 11.17 | 11.04 | 11.12 | 2,557,548 | +0.04(+0.38%) |
Feb 14, 2003 | 10.81 | 11.08 | 10.79 | 11.08 | 4,239,944 | +0.29(+2.67%) |
Feb 13, 2003 | 10.87 | 10.95 | 10.71 | 10.79 | 3,719,683 | -0.08(-0.75%) |
Feb 12, 2003 | 11.05 | 11.22 | 10.82 | 10.87 | 4,670,417 | -0.17(-1.53%) |
Feb 11, 2003 | 11.06 | 11.17 | 10.97 | 11.04 | 4,857,666 | +0.00(+0.00%) |
Feb 10, 2003 | 10.90 | 11.04 | 10.78 | 11.04 | 5,098,048 | +0.14(+1.29%) |
Feb 07, 2003 | 11.09 | 11.14 | 10.84 | 10.90 | 2,746,502 | +0.00(+0.00%) |
Feb 06, 2003 | 10.86 | 11.02 | 10.77 | 10.90 | 4,420,942 | -0.05(-0.42%) |
Feb 05, 2003 | 10.92 | 11.05 | 10.80 | 10.95 | 5,062,247 | +0.05(+0.45%) |
Feb 04, 2003 | 11.15 | 11.15 | 10.83 | 10.90 | 4,497,944 | -0.25(-2.27%) |