Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.390 | 9.434 | 9.116 | 9.257 | 2,459,938 | +0.21(+2.34%) |
Apr 29, 2003 | 9.442 | 9.504 | 8.940 | 9.046 | 4,521,872 | -0.91(-9.12%) |
Apr 28, 2003 | 9.954 | 10.08 | 9.725 | 9.954 | 1,850,398 | -0.04(-0.35%) |
Apr 25, 2003 | 10.32 | 10.36 | 9.989 | 9.989 | 1,828,621 | -0.41(-3.98%) |
Apr 24, 2003 | 11.11 | 11.12 | 10.40 | 10.40 | 1,732,664 | -0.63(-5.68%) |
Apr 23, 2003 | 11.02 | 11.19 | 10.98 | 11.03 | 2,053,086 | +0.01(+0.08%) |
Apr 22, 2003 | 11.10 | 11.14 | 10.80 | 11.02 | 1,705,329 | +0.11(+1.05%) |
Apr 21, 2003 | 10.79 | 11.01 | 10.60 | 10.91 | 1,280,329 | +0.34(+3.26%) |
Apr 17, 2003 | 10.67 | 10.82 | 10.46 | 10.56 | 1,327,627 | -0.02(-0.17%) |
Apr 16, 2003 | 10.39 | 10.69 | 10.32 | 10.58 | 1,537,915 | +0.08(+0.76%) |
Apr 15, 2003 | 10.39 | 10.55 | 10.26 | 10.50 | 719,788 | +0.15(+1.45%) |
Apr 14, 2003 | 10.33 | 10.44 | 10.31 | 10.35 | 727,614 | -0.07(-0.68%) |
Apr 11, 2003 | 10.32 | 10.63 | 10.26 | 10.42 | 1,307,097 | -0.24(-2.23%) |
Apr 10, 2003 | 10.88 | 10.97 | 10.64 | 10.66 | 1,384,339 | -0.23(-2.11%) |
Apr 09, 2003 | 10.37 | 10.95 | 10.20 | 10.89 | 2,110,252 | +0.55(+5.29%) |
Apr 08, 2003 | 10.32 | 10.49 | 10.09 | 10.34 | 985,200 | +0.17(+1.65%) |
Apr 07, 2003 | 9.839 | 10.27 | 9.830 | 10.17 | 1,649,751 | -0.19(-1.79%) |
Apr 04, 2003 | 10.12 | 10.45 | 10.02 | 10.36 | 875,292 | +0.23(+2.26%) |
Apr 03, 2003 | 10.13 | 10.25 | 10.01 | 10.13 | 1,378,781 | -0.19(-1.88%) |
Apr 02, 2003 | 10.11 | 10.43 | 10.10 | 10.32 | 1,433,678 | -0.26(-2.50%) |
Apr 01, 2003 | 10.79 | 10.79 | 10.49 | 10.59 | 1,025,352 | -0.19(-1.80%) |
Mar 31, 2003 | 10.92 | 11.14 | 10.78 | 10.78 | 1,970,741 | +0.06(+0.58%) |
Mar 28, 2003 | 9.936 | 10.82 | 9.769 | 10.72 | 2,505,648 | +0.74(+7.42%) |
Mar 27, 2003 | 10.15 | 10.27 | 9.883 | 9.980 | 1,376,513 | -0.22(-2.16%) |
Mar 26, 2003 | 10.32 | 10.40 | 10.01 | 10.20 | 1,594,627 | +0.06(+0.61%) |
Mar 25, 2003 | 10.58 | 10.62 | 10.05 | 10.14 | 1,769,867 | -0.23(-2.21%) |
Mar 24, 2003 | 10.49 | 10.63 | 10.18 | 10.37 | 1,582,150 | +0.24(+2.35%) |
Mar 21, 2003 | 10.45 | 10.56 | 10.09 | 10.13 | 2,089,496 | -0.49(-4.65%) |
Mar 20, 2003 | 10.77 | 10.99 | 10.59 | 10.62 | 1,292,012 | -0.19(-1.79%) |
Mar 19, 2003 | 11.24 | 11.24 | 10.64 | 10.82 | 82,969,624 | -0.20(-1.84%) |
Mar 18, 2003 | 10.81 | 11.06 | 10.67 | 11.02 | 952,874 | +0.29(+2.71%) |
Mar 17, 2003 | 11.37 | 11.41 | 10.71 | 10.73 | 1,780,756 | -0.34(-3.03%) |
Mar 14, 2003 | 10.77 | 11.18 | 10.71 | 11.06 | 1,249,478 | +0.40(+3.72%) |
Mar 13, 2003 | 10.47 | 10.94 | 10.15 | 10.67 | 1,973,803 | -0.02(-0.17%) |
Mar 12, 2003 | 10.09 | 10.71 | 10.03 | 10.69 | 2,476,158 | +0.19(+1.85%) |
Mar 11, 2003 | 10.66 | 10.84 | 10.46 | 10.49 | 2,122,729 | -0.44(-4.03%) |
Mar 10, 2003 | 11.62 | 11.72 | 10.82 | 10.93 | 2,366,477 | -0.65(-5.63%) |
Mar 07, 2003 | 12.05 | 12.08 | 11.56 | 11.58 | 1,719,620 | -0.54(-4.44%) |
Mar 06, 2003 | 11.99 | 12.17 | 11.93 | 12.12 | 856,010 | +0.04(+0.37%) |
Mar 05, 2003 | 12.24 | 12.29 | 12.01 | 12.08 | 613,737 | -0.07(-0.58%) |
Mar 04, 2003 | 12.16 | 12.23 | 12.00 | 12.15 | 1,443,206 | +0.29(+2.45%) |
Mar 03, 2003 | 12.08 | 12.16 | 11.85 | 11.86 | 1,953,273 | -0.67(-5.35%) |
Feb 28, 2003 | 12.11 | 12.56 | 11.99 | 12.53 | 1,832,363 | +0.33(+2.67%) |
Feb 27, 2003 | 12.74 | 12.78 | 12.02 | 12.20 | 1,829,982 | -0.58(-4.55%) |
Feb 26, 2003 | 12.65 | 12.83 | 12.29 | 12.78 | 1,809,338 | +0.16(+1.26%) |
Feb 25, 2003 | 13.15 | 13.22 | 12.55 | 12.63 | 1,586,914 | -0.38(-2.92%) |
Feb 24, 2003 | 13.12 | 13.29 | 12.85 | 13.00 | 1,429,822 | +0.12(+0.96%) |
Feb 21, 2003 | 13.48 | 13.49 | 12.87 | 12.88 | 1,633,758 | -0.45(-3.37%) |
Feb 20, 2003 | 13.37 | 13.58 | 13.15 | 13.33 | 1,669,600 | +0.28(+2.16%) |
Feb 19, 2003 | 12.78 | 13.18 | 12.63 | 13.05 | 1,286,908 | +0.48(+3.86%) |
Feb 18, 2003 | 12.77 | 12.89 | 12.52 | 12.56 | 1,426,873 | -0.09(-0.70%) |
Feb 14, 2003 | 12.96 | 13.12 | 12.54 | 12.65 | 1,643,513 | -0.48(-3.69%) |
Feb 13, 2003 | 12.61 | 13.17 | 12.48 | 13.14 | 2,059,552 | +0.84(+6.81%) |
Feb 12, 2003 | 12.87 | 12.87 | 12.30 | 12.30 | 2,522,321 | -0.57(-4.45%) |
Feb 11, 2003 | 12.21 | 13.03 | 12.21 | 12.87 | 2,363,868 | +0.66(+5.42%) |
Feb 10, 2003 | 12.79 | 12.91 | 12.18 | 12.21 | 2,761,419 | -0.69(-5.33%) |
Feb 07, 2003 | 12.79 | 13.52 | 12.78 | 12.90 | 3,177,912 | -0.71(-5.25%) |
Feb 06, 2003 | 13.71 | 13.75 | 13.45 | 13.61 | 1,980,268 | +0.23(+1.71%) |
Feb 05, 2003 | 14.15 | 14.37 | 13.36 | 13.38 | 3,067,664 | -0.86(-6.01%) |
Feb 04, 2003 | 14.01 | 14.46 | 13.89 | 14.24 | 2,596,274 | +0.76(+5.62%) |