Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.06 | 10.22 | 9.909 | 10.12 | 2,459,852 | +0.04(+0.37%) |
Apr 29, 2003 | 10.42 | 10.42 | 10.01 | 10.08 | 2,208,753 | -0.34(-3.22%) |
Apr 28, 2003 | 10.34 | 10.51 | 10.34 | 10.41 | 1,190,868 | +0.16(+1.57%) |
Apr 25, 2003 | 10.27 | 10.54 | 10.21 | 10.25 | 1,072,064 | -0.06(-0.62%) |
Apr 24, 2003 | 10.22 | 10.47 | 10.21 | 10.32 | 2,389,135 | +0.10(+0.99%) |
Apr 23, 2003 | 9.881 | 10.48 | 9.881 | 10.22 | 6,565,553 | +0.40(+4.12%) |
Apr 22, 2003 | 9.541 | 9.932 | 9.215 | 9.812 | 3,746,025 | +0.05(+0.47%) |
Apr 21, 2003 | 10.16 | 10.27 | 9.766 | 9.766 | 2,232,471 | -0.34(-3.41%) |
Apr 17, 2003 | 9.582 | 10.16 | 9.582 | 10.11 | 2,801,250 | +0.68(+7.16%) |
Apr 16, 2003 | 10.01 | 10.10 | 9.421 | 9.435 | 3,336,739 | -0.52(-5.26%) |
Apr 15, 2003 | 11.51 | 11.51 | 9.771 | 9.959 | 8,054,302 | -1.55(-13.46%) |
Apr 14, 2003 | 11.37 | 11.55 | 11.33 | 11.51 | 1,629,964 | +0.14(+1.25%) |
Apr 11, 2003 | 11.37 | 11.48 | 11.34 | 11.37 | 1,630,835 | +0.02(+0.16%) |
Apr 10, 2003 | 11.85 | 11.85 | 11.31 | 11.35 | 2,865,222 | -0.50(-4.23%) |
Apr 09, 2003 | 12.04 | 12.14 | 11.85 | 11.85 | 1,145,392 | -0.19(-1.60%) |
Apr 08, 2003 | 12.09 | 12.20 | 11.95 | 12.04 | 995,255 | -0.11(-0.87%) |
Apr 07, 2003 | 12.48 | 12.62 | 12.09 | 12.15 | 1,326,862 | -0.01(-0.08%) |
Apr 04, 2003 | 12.64 | 12.70 | 12.08 | 12.16 | 1,613,428 | -0.52(-4.13%) |
Apr 03, 2003 | 12.54 | 12.91 | 12.42 | 12.68 | 1,138,212 | +0.14(+1.14%) |
Apr 02, 2003 | 13.09 | 13.10 | 12.53 | 12.54 | 1,470,906 | +0.15(+1.19%) |
Apr 01, 2003 | 12.43 | 12.50 | 12.05 | 12.39 | 1,392,356 | +0.03(+0.22%) |
Mar 31, 2003 | 12.06 | 12.61 | 12.00 | 12.36 | 1,758,560 | +0.02(+0.19%) |
Mar 28, 2003 | 12.14 | 12.45 | 12.13 | 12.34 | 2,620,868 | +0.14(+1.13%) |
Mar 27, 2003 | 12.40 | 12.40 | 12.20 | 12.20 | 1,602,983 | -0.20(-1.63%) |
Mar 26, 2003 | 12.56 | 12.56 | 12.36 | 12.40 | 1,206,100 | -0.16(-1.28%) |
Mar 25, 2003 | 11.86 | 12.62 | 11.86 | 12.56 | 2,621,739 | +0.71(+5.97%) |
Mar 24, 2003 | 11.80 | 12.17 | 11.63 | 11.86 | 1,952,432 | +0.06(+0.51%) |
Mar 21, 2003 | 11.47 | 11.80 | 11.46 | 11.80 | 1,445,231 | +0.40(+3.47%) |
Mar 20, 2003 | 11.60 | 11.61 | 11.35 | 11.40 | 1,214,586 | -0.23(-1.94%) |
Mar 19, 2003 | 11.81 | 11.90 | 11.62 | 11.63 | 1,307,496 | -0.12(-1.02%) |
Mar 18, 2003 | 11.58 | 11.88 | 11.58 | 11.75 | 1,031,593 | +0.20(+1.75%) |
Mar 17, 2003 | 11.10 | 11.54 | 11.10 | 11.54 | 1,366,246 | +0.46(+4.15%) |
Mar 14, 2003 | 11.19 | 11.37 | 11.05 | 11.09 | 888,636 | -0.11(-0.94%) |
Mar 13, 2003 | 11.40 | 11.42 | 11.09 | 11.19 | 1,706,338 | -0.06(-0.57%) |
Mar 12, 2003 | 11.10 | 11.49 | 11.08 | 11.26 | 1,149,961 | +0.10(+0.91%) |
Mar 11, 2003 | 11.24 | 11.35 | 11.07 | 11.15 | 707,819 | -0.16(-1.38%) |
Mar 10, 2003 | 11.57 | 11.61 | 11.22 | 11.31 | 680,838 | -0.26(-2.26%) |
Mar 07, 2003 | 11.50 | 11.65 | 11.34 | 11.57 | 1,211,104 | +0.03(+0.24%) |
Mar 06, 2003 | 11.51 | 11.64 | 11.35 | 11.54 | 607,728 | +0.03(+0.28%) |
Mar 05, 2003 | 11.45 | 11.53 | 11.35 | 11.51 | 1,540,317 | +0.06(+0.56%) |
Mar 04, 2003 | 11.82 | 11.85 | 11.43 | 11.45 | 1,366,246 | -0.38(-3.19%) |
Mar 03, 2003 | 12.06 | 12.18 | 11.82 | 11.82 | 1,277,034 | -0.12(-1.00%) |
Feb 28, 2003 | 12.09 | 12.14 | 11.84 | 11.94 | 937,594 | -0.07(-0.61%) |
Feb 27, 2003 | 11.91 | 12.28 | 11.91 | 12.02 | 1,667,825 | +0.11(+0.93%) |
Feb 26, 2003 | 11.65 | 11.91 | 11.65 | 11.91 | 1,428,912 | +0.26(+2.21%) |
Feb 25, 2003 | 11.49 | 11.69 | 11.03 | 11.65 | 3,289,522 | -0.15(-1.28%) |
Feb 24, 2003 | 11.88 | 11.95 | 11.64 | 11.80 | 1,226,118 | -0.08(-0.66%) |
Feb 21, 2003 | 11.62 | 11.88 | 11.41 | 11.88 | 1,307,496 | +0.26(+2.26%) |
Feb 20, 2003 | 11.79 | 11.81 | 11.57 | 11.62 | 1,469,818 | -0.17(-1.44%) |
Feb 19, 2003 | 11.47 | 12.04 | 11.47 | 11.79 | 2,718,348 | +0.32(+2.81%) |
Feb 18, 2003 | 11.12 | 11.53 | 11.12 | 11.47 | 1,860,827 | +0.30(+2.67%) |
Feb 14, 2003 | 11.20 | 11.21 | 10.41 | 11.17 | 4,989,768 | -0.16(-1.38%) |
Feb 13, 2003 | 11.34 | 11.37 | 11.10 | 11.32 | 1,720,047 | -0.02(-0.16%) |
Feb 12, 2003 | 11.72 | 11.75 | 11.13 | 11.34 | 2,394,575 | -0.38(-3.22%) |
Feb 11, 2003 | 12.03 | 12.03 | 11.61 | 11.72 | 935,635 | -0.28(-2.30%) |
Feb 10, 2003 | 11.98 | 12.11 | 11.91 | 11.99 | 1,122,763 | +0.02(+0.15%) |
Feb 07, 2003 | 11.94 | 11.99 | 11.83 | 11.98 | 824,012 | +0.15(+1.28%) |
Feb 06, 2003 | 11.88 | 12.03 | 11.79 | 11.82 | 861,873 | -0.10(-0.81%) |
Feb 05, 2003 | 12.23 | 12.34 | 11.89 | 11.92 | 1,748,116 | -0.31(-2.52%) |
Feb 04, 2003 | 12.59 | 12.59 | 12.02 | 12.23 | 1,532,702 | -0.40(-3.13%) |