Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.17 | 11.48 | 11.03 | 11.43 | 1,974,800 | +0.21(+1.87%) |
Apr 29, 2003 | 10.98 | 11.26 | 10.98 | 11.22 | 1,888,900 | +0.24(+2.19%) |
Apr 28, 2003 | 10.75 | 11.05 | 10.71 | 10.98 | 1,247,600 | +0.28(+2.62%) |
Apr 25, 2003 | 11.00 | 11.10 | 10.70 | 10.70 | 1,094,500 | -0.46(-4.12%) |
Apr 24, 2003 | 11.00 | 11.29 | 10.95 | 11.16 | 1,159,000 | +0.07(+0.63%) |
Apr 23, 2003 | 10.92 | 11.20 | 10.92 | 11.09 | 1,607,400 | +0.17(+1.56%) |
Apr 22, 2003 | 10.60 | 10.95 | 10.53 | 10.92 | 1,504,100 | +0.29(+2.73%) |
Apr 21, 2003 | 10.50 | 10.66 | 10.48 | 10.63 | 2,379,900 | +0.18(+1.72%) |
Apr 17, 2003 | 10.50 | 10.58 | 10.29 | 10.45 | 2,498,700 | -0.15(-1.42%) |
Apr 16, 2003 | 10.00 | 11.50 | 10.00 | 10.60 | 4,478,000 | +0.80(+8.16%) |
Apr 15, 2003 | 9.700 | 10.07 | 9.690 | 9.800 | 1,873,700 | +0.05(+0.51%) |
Apr 14, 2003 | 9.800 | 9.880 | 9.650 | 9.750 | 1,045,500 | -0.10(-1.02%) |
Apr 11, 2003 | 10.00 | 10.00 | 9.770 | 9.850 | 735,900 | -0.11(-1.10%) |
Apr 10, 2003 | 9.880 | 9.980 | 9.740 | 9.960 | 697,800 | +0.08(+0.81%) |
Apr 09, 2003 | 10.15 | 10.21 | 9.870 | 9.880 | 1,037,100 | -0.28(-2.76%) |
Apr 08, 2003 | 10.35 | 10.35 | 10.00 | 10.16 | 1,099,400 | -0.21(-2.03%) |
Apr 07, 2003 | 10.20 | 10.60 | 10.20 | 10.37 | 1,304,100 | +0.19(+1.87%) |
Apr 04, 2003 | 10.19 | 10.19 | 10.12 | 10.18 | 638,800 | +0.00(+0.00%) |
Apr 03, 2003 | 10.08 | 10.23 | 9.930 | 10.18 | 1,363,200 | +0.05(+0.49%) |
Apr 02, 2003 | 9.890 | 10.23 | 9.850 | 10.13 | 1,582,000 | +0.24(+2.43%) |
Apr 01, 2003 | 10.00 | 10.00 | 9.780 | 9.890 | 1,608,700 | -0.11(-1.10%) |
Mar 31, 2003 | 10.05 | 10.21 | 9.920 | 10.00 | 1,485,100 | -0.19(-1.86%) |
Mar 28, 2003 | 10.47 | 10.50 | 10.15 | 10.19 | 786,000 | -0.33(-3.14%) |
Mar 27, 2003 | 10.61 | 10.66 | 10.47 | 10.52 | 727,600 | -0.09(-0.85%) |
Mar 26, 2003 | 10.65 | 10.71 | 10.56 | 10.61 | 666,500 | -0.01(-0.09%) |
Mar 25, 2003 | 10.40 | 10.62 | 10.40 | 10.62 | 1,500,000 | +0.14(+1.34%) |
Mar 24, 2003 | 10.89 | 10.89 | 10.40 | 10.48 | 439,200 | -0.48(-4.38%) |
Mar 21, 2003 | 10.96 | 11.00 | 10.79 | 10.96 | 792,700 | +0.10(+0.92%) |
Mar 20, 2003 | 10.65 | 10.89 | 10.52 | 10.86 | 1,022,100 | +0.01(+0.09%) |
Mar 19, 2003 | 10.89 | 10.91 | 10.59 | 10.85 | 829,900 | -0.04(-0.37%) |
Mar 18, 2003 | 10.70 | 11.05 | 10.70 | 10.89 | 1,082,900 | -0.01(-0.09%) |
Mar 17, 2003 | 10.21 | 10.95 | 10.19 | 10.90 | 1,421,400 | +0.72(+7.07%) |
Mar 14, 2003 | 10.20 | 10.50 | 10.14 | 10.18 | 1,988,700 | +0.03(+0.30%) |
Mar 13, 2003 | 10.23 | 10.25 | 9.990 | 10.15 | 2,006,600 | +0.08(+0.79%) |
Mar 12, 2003 | 9.980 | 10.10 | 9.900 | 10.07 | 1,168,200 | +0.07(+0.70%) |
Mar 11, 2003 | 10.15 | 10.32 | 10.00 | 10.00 | 2,096,900 | -0.18(-1.77%) |
Mar 10, 2003 | 10.20 | 10.25 | 10.10 | 10.18 | 1,171,000 | -0.12(-1.17%) |
Mar 07, 2003 | 10.05 | 10.32 | 10.05 | 10.30 | 1,033,300 | +0.15(+1.48%) |
Mar 06, 2003 | 10.15 | 10.25 | 10.12 | 10.15 | 1,068,600 | -0.15(-1.46%) |
Mar 05, 2003 | 10.41 | 10.43 | 10.25 | 10.30 | 1,328,500 | -0.13(-1.25%) |
Mar 04, 2003 | 10.63 | 12.24 | 10.40 | 10.43 | 1,011,500 | -0.20(-1.88%) |
Mar 03, 2003 | 10.75 | 10.79 | 10.59 | 10.63 | 929,500 | +0.04(+0.38%) |
Feb 28, 2003 | 10.55 | 10.67 | 10.55 | 10.59 | 924,500 | +0.03(+0.28%) |
Feb 27, 2003 | 10.55 | 10.62 | 10.45 | 10.56 | 797,800 | +0.10(+0.96%) |
Feb 26, 2003 | 10.31 | 10.74 | 10.31 | 10.46 | 1,152,100 | +0.13(+1.26%) |
Feb 25, 2003 | 10.12 | 10.35 | 10.10 | 10.33 | 1,260,800 | +0.16(+1.57%) |
Feb 24, 2003 | 10.15 | 10.24 | 10.09 | 10.17 | 1,211,000 | -0.06(-0.59%) |
Feb 21, 2003 | 10.25 | 10.31 | 10.18 | 10.23 | 1,045,300 | -0.05(-0.49%) |
Feb 20, 2003 | 10.07 | 10.28 | 10.02 | 10.28 | 1,560,500 | +0.22(+2.19%) |
Feb 19, 2003 | 10.02 | 10.15 | 9.950 | 10.06 | 917,700 | +0.06(+0.60%) |
Feb 18, 2003 | 9.850 | 10.04 | 9.850 | 10.00 | 1,987,500 | +0.15(+1.52%) |
Feb 14, 2003 | 9.580 | 9.890 | 9.580 | 9.850 | 2,360,700 | +0.27(+2.82%) |
Feb 13, 2003 | 9.480 | 9.600 | 9.280 | 9.580 | 1,106,900 | +0.07(+0.74%) |
Feb 12, 2003 | 9.620 | 9.670 | 9.430 | 9.510 | 722,800 | -0.14(-1.45%) |
Feb 11, 2003 | 9.610 | 9.790 | 9.520 | 9.650 | 1,038,100 | +0.06(+0.63%) |
Feb 10, 2003 | 9.500 | 9.630 | 9.410 | 9.590 | 1,043,100 | +0.08(+0.84%) |
Feb 07, 2003 | 9.670 | 9.670 | 9.500 | 9.510 | 990,100 | -0.11(-1.14%) |
Feb 06, 2003 | 9.670 | 9.670 | 9.570 | 9.620 | 985,200 | -0.08(-0.82%) |
Feb 05, 2003 | 9.750 | 9.820 | 9.570 | 9.700 | 1,039,700 | +0.06(+0.62%) |
Feb 04, 2003 | 9.750 | 9.820 | 9.600 | 9.640 | 931,900 | -0.16(-1.63%) |