Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.29 | 10.42 | 10.16 | 10.34 | 1,617,521 | +0.05(+0.49%) |
Apr 29, 2003 | 10.28 | 10.38 | 10.20 | 10.29 | 1,712,600 | +0.01(+0.06%) |
Apr 28, 2003 | 10.08 | 10.33 | 10.08 | 10.28 | 1,100,191 | +0.22(+2.19%) |
Apr 25, 2003 | 10.32 | 10.33 | 10.05 | 10.06 | 1,847,234 | -0.25(-2.46%) |
Apr 24, 2003 | 10.42 | 10.52 | 10.30 | 10.32 | 1,714,983 | -0.16(-1.52%) |
Apr 23, 2003 | 10.43 | 10.66 | 10.42 | 10.47 | 2,531,607 | +0.05(+0.44%) |
Apr 22, 2003 | 9.998 | 10.52 | 9.933 | 10.43 | 4,023,073 | +0.41(+4.08%) |
Apr 21, 2003 | 10.00 | 10.07 | 9.986 | 10.02 | 1,377,800 | +0.04(+0.38%) |
Apr 17, 2003 | 9.904 | 10.04 | 9.902 | 9.981 | 906,460 | +0.10(+1.00%) |
Apr 16, 2003 | 10.09 | 10.09 | 9.872 | 9.883 | 1,450,956 | -0.04(-0.42%) |
Apr 15, 2003 | 9.870 | 9.994 | 9.828 | 9.925 | 1,495,516 | +0.08(+0.79%) |
Apr 14, 2003 | 9.736 | 9.862 | 9.673 | 9.847 | 1,443,330 | +0.07(+0.73%) |
Apr 11, 2003 | 9.883 | 9.914 | 9.713 | 9.776 | 1,242,212 | +0.01(+0.13%) |
Apr 10, 2003 | 9.755 | 9.824 | 9.694 | 9.763 | 1,375,179 | +0.01(+0.09%) |
Apr 09, 2003 | 9.799 | 9.895 | 9.723 | 9.755 | 1,822,452 | -0.08(-0.77%) |
Apr 08, 2003 | 9.799 | 9.849 | 9.614 | 9.830 | 3,240,047 | +0.05(+0.56%) |
Apr 07, 2003 | 9.778 | 9.973 | 9.736 | 9.776 | 3,791,454 | -0.03(-0.34%) |
Apr 04, 2003 | 9.969 | 9.988 | 9.751 | 9.809 | 2,084,811 | -0.16(-1.60%) |
Apr 03, 2003 | 10.02 | 10.05 | 9.895 | 9.969 | 1,691,868 | +0.01(+0.06%) |
Apr 02, 2003 | 9.663 | 10.03 | 9.663 | 9.963 | 3,136,152 | +0.38(+4.01%) |
Apr 01, 2003 | 9.537 | 9.600 | 9.293 | 9.579 | 3,322,734 | +0.04(+0.44%) |
Mar 31, 2003 | 9.547 | 9.658 | 9.436 | 9.537 | 2,526,126 | -0.12(-1.28%) |
Mar 28, 2003 | 9.705 | 9.757 | 9.639 | 9.660 | 1,312,270 | -0.07(-0.75%) |
Mar 27, 2003 | 9.652 | 9.820 | 9.549 | 9.734 | 1,484,555 | -0.02(-0.24%) |
Mar 26, 2003 | 9.881 | 9.881 | 9.618 | 9.757 | 2,451,780 | -0.12(-1.23%) |
Mar 25, 2003 | 9.660 | 9.893 | 9.558 | 9.879 | 3,511,223 | +0.07(+0.73%) |
Mar 24, 2003 | 10.20 | 10.20 | 9.778 | 9.807 | 2,223,020 | -0.39(-3.87%) |
Mar 21, 2003 | 9.998 | 10.23 | 9.969 | 10.20 | 1,919,198 | +0.27(+2.70%) |
Mar 20, 2003 | 9.887 | 10.00 | 9.642 | 9.933 | 1,874,161 | +0.05(+0.49%) |
Mar 19, 2003 | 9.684 | 9.919 | 9.665 | 9.885 | 2,150,579 | +0.23(+2.41%) |
Mar 18, 2003 | 9.767 | 9.767 | 9.558 | 9.652 | 2,745,354 | -0.11(-1.16%) |
Mar 17, 2003 | 9.528 | 9.828 | 9.400 | 9.765 | 2,500,153 | +0.22(+2.31%) |
Mar 14, 2003 | 9.705 | 9.755 | 9.505 | 9.545 | 2,994,607 | +0.06(+0.60%) |
Mar 13, 2003 | 9.358 | 9.497 | 9.214 | 9.488 | 3,227,895 | +0.30(+3.27%) |
Mar 12, 2003 | 9.069 | 9.197 | 9.039 | 9.188 | 2,047,876 | +0.12(+1.30%) |
Mar 11, 2003 | 9.153 | 9.327 | 9.069 | 9.071 | 1,728,565 | -0.06(-0.67%) |
Mar 10, 2003 | 9.339 | 9.339 | 9.107 | 9.132 | 1,316,083 | -0.21(-2.20%) |
Mar 07, 2003 | 9.113 | 9.346 | 8.970 | 9.337 | 2,840,433 | +0.22(+2.46%) |
Mar 06, 2003 | 9.203 | 9.237 | 8.899 | 9.113 | 2,601,903 | -0.09(-0.98%) |
Mar 05, 2003 | 9.304 | 9.304 | 9.079 | 9.203 | 3,772,390 | -0.10(-1.10%) |
Mar 04, 2003 | 9.520 | 9.560 | 9.281 | 9.306 | 6,355,231 | -0.59(-5.92%) |
Mar 03, 2003 | 9.935 | 10.06 | 9.862 | 9.891 | 1,497,661 | +0.05(+0.51%) |
Feb 28, 2003 | 9.935 | 9.935 | 9.728 | 9.841 | 1,877,736 | -0.09(-0.95%) |
Feb 27, 2003 | 10.09 | 10.12 | 9.782 | 9.935 | 2,501,582 | -0.08(-0.84%) |
Feb 26, 2003 | 10.18 | 10.20 | 10.01 | 10.02 | 1,754,062 | -0.17(-1.65%) |
Feb 25, 2003 | 9.883 | 10.28 | 9.883 | 10.19 | 3,319,637 | +0.27(+2.75%) |
Feb 24, 2003 | 9.969 | 10.01 | 9.866 | 9.914 | 2,279,495 | -0.13(-1.29%) |
Feb 21, 2003 | 9.793 | 10.05 | 9.749 | 10.04 | 1,631,819 | +0.30(+3.12%) |
Feb 20, 2003 | 9.872 | 9.887 | 9.723 | 9.740 | 1,464,300 | -0.14(-1.44%) |
Feb 19, 2003 | 10.01 | 10.01 | 9.816 | 9.883 | 1,240,068 | -0.13(-1.26%) |
Feb 18, 2003 | 9.652 | 10.04 | 9.633 | 10.01 | 2,036,676 | +0.38(+3.97%) |
Feb 14, 2003 | 9.232 | 9.652 | 9.232 | 9.627 | 1,668,277 | +0.31(+3.33%) |
Feb 13, 2003 | 9.522 | 9.566 | 9.264 | 9.316 | 2,015,945 | -0.18(-1.90%) |
Feb 12, 2003 | 9.650 | 9.728 | 9.480 | 9.497 | 1,230,060 | -0.15(-1.59%) |
Feb 11, 2003 | 9.652 | 9.776 | 9.631 | 9.650 | 1,850,094 | +0.05(+0.55%) |
Feb 10, 2003 | 9.400 | 9.631 | 9.331 | 9.597 | 2,431,286 | +0.28(+2.97%) |
Feb 07, 2003 | 9.558 | 9.988 | 9.318 | 9.321 | 2,409,602 | -0.14(-1.49%) |
Feb 06, 2003 | 9.715 | 9.830 | 9.415 | 9.461 | 2,920,499 | -0.24(-2.44%) |
Feb 05, 2003 | 9.511 | 9.788 | 9.509 | 9.698 | 2,524,697 | +0.29(+3.10%) |
Feb 04, 2003 | 9.404 | 9.446 | 9.312 | 9.407 | 1,340,865 | -0.05(-0.53%) |