Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.22 | 11.36 | 11.11 | 11.22 | 1,588,035 | -0.13(-1.16%) |
Apr 29, 2003 | 11.35 | 11.42 | 11.20 | 11.35 | 1,742,764 | +0.02(+0.15%) |
Apr 28, 2003 | 11.11 | 11.36 | 11.06 | 11.33 | 1,770,180 | +0.27(+2.41%) |
Apr 25, 2003 | 11.38 | 11.41 | 11.02 | 11.06 | 3,253,623 | -0.27(-2.35%) |
Apr 24, 2003 | 11.10 | 11.36 | 11.08 | 11.33 | 3,351,831 | +0.23(+2.11%) |
Apr 23, 2003 | 11.29 | 11.29 | 11.03 | 11.09 | 5,230,922 | -0.27(-2.34%) |
Apr 22, 2003 | 11.35 | 11.68 | 10.80 | 11.36 | 12,233,152 | -0.73(-6.05%) |
Apr 21, 2003 | 12.26 | 12.26 | 12.02 | 12.09 | 1,081,975 | -0.17(-1.39%) |
Apr 17, 2003 | 12.00 | 12.41 | 11.97 | 12.26 | 1,009,117 | +0.19(+1.56%) |
Apr 16, 2003 | 12.42 | 12.54 | 11.93 | 12.07 | 873,917 | -0.32(-2.55%) |
Apr 15, 2003 | 12.00 | 12.40 | 12.00 | 12.39 | 808,758 | +0.32(+2.68%) |
Apr 14, 2003 | 11.84 | 12.09 | 11.71 | 12.07 | 576,477 | +0.22(+1.86%) |
Apr 11, 2003 | 11.84 | 12.19 | 11.79 | 11.85 | 595,818 | +0.06(+0.48%) |
Apr 10, 2003 | 11.77 | 11.86 | 11.61 | 11.79 | 880,113 | -0.01(-0.09%) |
Apr 09, 2003 | 11.93 | 12.16 | 11.79 | 11.80 | 754,115 | -0.13(-1.10%) |
Apr 08, 2003 | 11.99 | 12.16 | 11.90 | 11.93 | 1,176,239 | -0.05(-0.41%) |
Apr 07, 2003 | 11.93 | 12.14 | 11.91 | 11.98 | 875,607 | +0.31(+2.62%) |
Apr 04, 2003 | 11.81 | 11.82 | 11.59 | 11.68 | 561,830 | -0.16(-1.33%) |
Apr 03, 2003 | 12.07 | 12.09 | 11.75 | 11.83 | 806,129 | -0.12(-1.04%) |
Apr 02, 2003 | 11.45 | 12.08 | 11.43 | 11.96 | 1,821,255 | +0.81(+7.30%) |
Apr 01, 2003 | 11.41 | 11.49 | 11.09 | 11.14 | 1,707,274 | -0.31(-2.73%) |
Mar 31, 2003 | 11.53 | 11.60 | 11.15 | 11.46 | 1,200,404 | -0.17(-1.44%) |
Mar 28, 2003 | 11.58 | 11.70 | 11.45 | 11.62 | 962,587 | -0.02(-0.15%) |
Mar 27, 2003 | 11.71 | 11.88 | 11.45 | 11.64 | 906,812 | -0.08(-0.67%) |
Mar 26, 2003 | 11.75 | 12.03 | 11.65 | 11.72 | 1,525,002 | +0.00(+0.03%) |
Mar 25, 2003 | 11.81 | 11.84 | 11.27 | 11.72 | 1,810,128 | -0.16(-1.32%) |
Mar 24, 2003 | 12.08 | 12.10 | 11.80 | 11.87 | 1,305,560 | -0.44(-3.58%) |
Mar 21, 2003 | 11.84 | 12.31 | 11.68 | 12.31 | 1,028,319 | +0.56(+4.77%) |
Mar 20, 2003 | 11.66 | 11.87 | 11.47 | 11.75 | 894,749 | -0.01(-0.06%) |
Mar 19, 2003 | 11.66 | 11.86 | 11.63 | 11.76 | 894,820 | +0.03(+0.24%) |
Mar 18, 2003 | 11.65 | 11.80 | 11.49 | 11.73 | 925,646 | +0.08(+0.70%) |
Mar 17, 2003 | 10.92 | 11.66 | 10.76 | 11.65 | 1,841,402 | +0.69(+6.25%) |
Mar 14, 2003 | 10.94 | 11.04 | 10.71 | 10.96 | 1,016,050 | +0.04(+0.39%) |
Mar 13, 2003 | 10.19 | 10.93 | 10.19 | 10.92 | 2,126,018 | +0.82(+8.08%) |
Mar 12, 2003 | 10.07 | 10.12 | 10.02 | 10.10 | 96,104,616 | +0.06(+0.56%) |
Mar 11, 2003 | 10.07 | 10.27 | 10.04 | 10.05 | 719,188 | -0.02(-0.21%) |
Mar 10, 2003 | 10.27 | 10.27 | 10.05 | 10.07 | 762,001 | -0.19(-1.83%) |
Mar 07, 2003 | 9.976 | 10.31 | 9.937 | 10.26 | 861,336 | +0.22(+2.19%) |
Mar 06, 2003 | 10.19 | 10.22 | 10.00 | 10.04 | 803,500 | -0.18(-1.77%) |
Mar 05, 2003 | 10.27 | 10.33 | 10.10 | 10.22 | 690,082 | -0.05(-0.45%) |
Mar 04, 2003 | 10.41 | 10.44 | 10.21 | 10.26 | 748,669 | -0.15(-1.47%) |
Mar 03, 2003 | 10.60 | 10.74 | 10.41 | 10.42 | 1,499,592 | -0.09(-0.84%) |
Feb 28, 2003 | 10.54 | 10.63 | 10.47 | 10.51 | 1,175,112 | +0.05(+0.48%) |
Feb 27, 2003 | 10.05 | 10.52 | 10.01 | 10.46 | 2,061,423 | +0.47(+4.69%) |
Feb 26, 2003 | 9.980 | 10.04 | 9.873 | 9.987 | 938,700 | -0.04(-0.43%) |
Feb 25, 2003 | 9.888 | 10.03 | 9.682 | 10.03 | 654,029 | +0.12(+1.18%) |
Feb 24, 2003 | 10.15 | 10.15 | 9.902 | 9.912 | 431,137 | -0.21(-2.07%) |
Feb 21, 2003 | 10.03 | 10.18 | 9.905 | 10.12 | 705,292 | +0.09(+0.92%) |
Feb 20, 2003 | 9.994 | 10.08 | 9.905 | 10.03 | 773,268 | +0.02(+0.18%) |
Feb 19, 2003 | 10.17 | 10.18 | 9.870 | 10.01 | 1,218,301 | -0.14(-1.40%) |
Feb 18, 2003 | 10.33 | 10.38 | 10.07 | 10.15 | 1,323,644 | -0.20(-1.89%) |
Feb 14, 2003 | 9.891 | 10.50 | 9.870 | 10.35 | 2,228,170 | +0.47(+4.74%) |
Feb 13, 2003 | 10.21 | 10.24 | 9.724 | 9.880 | 1,568,882 | -0.33(-3.20%) |
Feb 12, 2003 | 10.30 | 10.35 | 10.15 | 10.21 | 992,029 | -0.12(-1.17%) |
Feb 11, 2003 | 10.34 | 10.52 | 10.31 | 10.33 | 1,246,468 | +0.03(+0.31%) |
Feb 10, 2003 | 10.30 | 10.36 | 10.14 | 10.30 | 1,536,584 | -0.04(-0.34%) |
Feb 07, 2003 | 10.71 | 10.76 | 10.21 | 10.33 | 1,826,513 | -0.32(-3.00%) |
Feb 06, 2003 | 10.79 | 10.90 | 10.56 | 10.65 | 1,862,754 | -0.15(-1.38%) |
Feb 05, 2003 | 11.08 | 11.36 | 10.80 | 10.80 | 4,351,560 | -0.42(-3.73%) |
Feb 04, 2003 | 11.33 | 11.38 | 11.22 | 11.22 | 2,371,068 | -0.18(-1.56%) |