Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.16 | 11.54 | 11.15 | 11.45 | 9,198,648 | +0.28(+2.54%) |
Apr 29, 2003 | 11.08 | 11.25 | 11.08 | 11.16 | 8,558,809 | +0.09(+0.79%) |
Apr 28, 2003 | 10.87 | 11.11 | 10.85 | 11.08 | 7,328,569 | +0.22(+2.03%) |
Apr 25, 2003 | 10.77 | 11.02 | 10.77 | 10.85 | 8,709,696 | +0.03(+0.29%) |
Apr 24, 2003 | 10.85 | 11.32 | 9.798 | 10.82 | 47,627,844 | -1.41(-11.50%) |
Apr 23, 2003 | 12.21 | 12.24 | 12.07 | 12.23 | 5,070,701 | -0.05(-0.37%) |
Apr 22, 2003 | 12.04 | 12.30 | 11.97 | 12.28 | 4,866,661 | +0.15(+1.21%) |
Apr 21, 2003 | 12.21 | 12.24 | 12.00 | 12.13 | 2,970,864 | -0.05(-0.40%) |
Apr 17, 2003 | 12.12 | 12.24 | 12.02 | 12.18 | 3,350,652 | +0.05(+0.43%) |
Apr 16, 2003 | 12.35 | 12.45 | 12.05 | 12.13 | 4,688,627 | -0.22(-1.79%) |
Apr 15, 2003 | 11.99 | 12.36 | 11.99 | 12.35 | 7,748,937 | +0.36(+3.01%) |
Apr 14, 2003 | 11.74 | 12.05 | 11.72 | 11.99 | 5,852,568 | +0.16(+1.33%) |
Apr 11, 2003 | 11.99 | 12.03 | 11.78 | 11.83 | 4,375,137 | -0.14(-1.17%) |
Apr 10, 2003 | 11.84 | 11.99 | 11.69 | 11.97 | 5,831,706 | +0.34(+2.92%) |
Apr 09, 2003 | 11.89 | 12.00 | 11.56 | 11.63 | 5,441,916 | -0.26(-2.18%) |
Apr 08, 2003 | 11.79 | 11.90 | 11.64 | 11.89 | 4,464,012 | +0.08(+0.65%) |
Apr 07, 2003 | 11.86 | 12.08 | 11.79 | 11.81 | 5,740,546 | +0.17(+1.44%) |
Apr 04, 2003 | 11.70 | 11.72 | 11.55 | 11.64 | 4,028,784 | +0.09(+0.82%) |
Apr 03, 2003 | 11.57 | 11.71 | 11.44 | 11.55 | 4,390,855 | +0.00(+0.03%) |
Apr 02, 2003 | 11.48 | 11.58 | 11.44 | 11.54 | 4,211,677 | +0.18(+1.60%) |
Apr 01, 2003 | 11.23 | 11.41 | 11.11 | 11.36 | 5,543,936 | +0.15(+1.31%) |
Mar 31, 2003 | 11.11 | 11.26 | 11.02 | 11.22 | 4,513,450 | +0.01(+0.09%) |
Mar 28, 2003 | 10.96 | 11.25 | 10.80 | 11.20 | 3,735,298 | +0.07(+0.60%) |
Mar 27, 2003 | 11.04 | 11.19 | 11.01 | 11.14 | 4,741,208 | -0.08(-0.75%) |
Mar 26, 2003 | 11.44 | 11.45 | 11.14 | 11.22 | 5,185,009 | -0.22(-1.96%) |
Mar 25, 2003 | 11.32 | 11.53 | 11.19 | 11.45 | 4,822,367 | +0.22(+1.93%) |
Mar 24, 2003 | 11.67 | 11.67 | 11.13 | 11.23 | 3,902,188 | -0.44(-3.81%) |
Mar 21, 2003 | 11.61 | 11.72 | 11.43 | 11.67 | 7,432,304 | +0.14(+1.18%) |
Mar 20, 2003 | 11.57 | 11.59 | 11.42 | 11.54 | 5,594,803 | -0.19(-1.58%) |
Mar 19, 2003 | 11.54 | 11.72 | 11.45 | 11.72 | 3,963,914 | +0.21(+1.85%) |
Mar 18, 2003 | 11.54 | 11.68 | 11.42 | 11.51 | 5,608,234 | -0.04(-0.30%) |
Mar 17, 2003 | 11.03 | 11.55 | 10.99 | 11.54 | 6,309,228 | +0.52(+4.73%) |
Mar 14, 2003 | 10.95 | 11.25 | 10.94 | 11.02 | 7,122,815 | +0.09(+0.80%) |
Mar 13, 2003 | 10.67 | 10.94 | 10.57 | 10.94 | 4,762,355 | +0.41(+3.89%) |
Mar 12, 2003 | 10.56 | 10.60 | 10.35 | 10.53 | 6,272,078 | -0.03(-0.33%) |
Mar 11, 2003 | 10.81 | 10.85 | 10.56 | 10.56 | 4,235,967 | -0.14(-1.31%) |
Mar 10, 2003 | 11.02 | 11.02 | 10.67 | 10.70 | 4,560,602 | -0.36(-3.23%) |
Mar 07, 2003 | 10.76 | 11.06 | 10.75 | 11.06 | 4,318,840 | +0.24(+2.23%) |
Mar 06, 2003 | 10.88 | 10.97 | 10.77 | 10.82 | 2,806,260 | -0.20(-1.84%) |
Mar 05, 2003 | 10.78 | 11.02 | 10.74 | 11.02 | 4,291,407 | +0.26(+2.41%) |
Mar 04, 2003 | 10.92 | 10.93 | 10.76 | 10.76 | 4,434,577 | -0.09(-0.81%) |
Mar 03, 2003 | 11.09 | 11.13 | 10.81 | 10.85 | 3,077,742 | -0.09(-0.80%) |
Feb 28, 2003 | 10.81 | 11.03 | 10.81 | 10.94 | 5,852,853 | +0.19(+1.79%) |
Feb 27, 2003 | 10.64 | 10.82 | 10.63 | 10.74 | 5,478,495 | +0.06(+0.52%) |
Feb 26, 2003 | 10.78 | 10.78 | 10.66 | 10.69 | 4,277,404 | -0.16(-1.48%) |
Feb 25, 2003 | 10.77 | 10.87 | 10.59 | 10.85 | 3,013,158 | +0.06(+0.52%) |
Feb 24, 2003 | 10.91 | 10.94 | 10.74 | 10.79 | 3,069,169 | -0.17(-1.53%) |
Feb 21, 2003 | 10.96 | 11.03 | 10.78 | 10.96 | 3,876,469 | +0.15(+1.36%) |
Feb 20, 2003 | 11.02 | 11.04 | 10.77 | 10.81 | 4,806,078 | -0.21(-1.91%) |
Feb 19, 2003 | 10.97 | 11.05 | 10.94 | 11.02 | 4,186,815 | -0.03(-0.32%) |
Feb 18, 2003 | 11.02 | 11.11 | 10.97 | 11.06 | 2,572,215 | +0.04(+0.38%) |
Feb 14, 2003 | 10.75 | 11.02 | 10.73 | 11.02 | 4,264,258 | +0.29(+2.68%) |
Feb 13, 2003 | 10.81 | 10.88 | 10.65 | 10.73 | 3,741,014 | -0.08(-0.74%) |
Feb 12, 2003 | 10.98 | 11.15 | 10.76 | 10.81 | 4,697,200 | -0.17(-1.53%) |
Feb 11, 2003 | 10.99 | 11.11 | 10.91 | 10.98 | 4,885,522 | +0.00(+0.00%) |
Feb 10, 2003 | 10.84 | 10.98 | 10.72 | 10.98 | 5,127,284 | +0.14(+1.29%) |
Feb 07, 2003 | 11.02 | 11.08 | 10.78 | 10.84 | 2,762,252 | +0.00(+0.00%) |
Feb 06, 2003 | 10.80 | 10.96 | 10.71 | 10.84 | 4,446,294 | -0.05(-0.42%) |
Feb 05, 2003 | 10.86 | 10.99 | 10.74 | 10.88 | 5,091,277 | +0.05(+0.45%) |
Feb 04, 2003 | 11.09 | 11.09 | 10.76 | 10.83 | 4,523,738 | -0.25(-2.27%) |