Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.88 | 10.89 | 10.78 | 10.83 | 1,813,072 | -0.05(-0.49%) |
Apr 29, 2003 | 10.92 | 10.97 | 10.78 | 10.88 | 1,155,489 | -0.03(-0.29%) |
Apr 28, 2003 | 10.79 | 10.93 | 10.78 | 10.92 | 1,539,472 | +0.15(+1.42%) |
Apr 25, 2003 | 10.94 | 10.95 | 10.69 | 10.76 | 1,375,312 | -0.21(-1.89%) |
Apr 24, 2003 | 11.03 | 11.03 | 10.91 | 10.97 | 1,180,726 | -0.06(-0.50%) |
Apr 23, 2003 | 11.02 | 11.18 | 10.94 | 11.03 | 1,605,985 | +0.00(+0.02%) |
Apr 22, 2003 | 10.64 | 11.03 | 10.54 | 11.02 | 2,355,084 | +0.30(+2.79%) |
Apr 21, 2003 | 10.76 | 10.85 | 10.66 | 10.72 | 1,064,682 | -0.04(-0.39%) |
Apr 17, 2003 | 10.61 | 10.79 | 10.61 | 10.77 | 1,133,318 | +0.15(+1.38%) |
Apr 16, 2003 | 10.81 | 10.86 | 10.61 | 10.62 | 1,338,989 | -0.20(-1.86%) |
Apr 15, 2003 | 10.69 | 10.82 | 10.54 | 10.82 | 1,825,573 | +0.17(+1.59%) |
Apr 14, 2003 | 10.48 | 10.65 | 10.45 | 10.65 | 1,203,369 | +0.20(+1.91%) |
Apr 11, 2003 | 10.54 | 10.61 | 10.40 | 10.45 | 1,845,150 | -0.01(-0.12%) |
Apr 10, 2003 | 10.67 | 10.67 | 10.41 | 10.47 | 3,491,940 | -0.21(-1.93%) |
Apr 09, 2003 | 10.85 | 10.90 | 10.64 | 10.67 | 2,463,345 | -0.18(-1.68%) |
Apr 08, 2003 | 10.89 | 10.92 | 10.80 | 10.85 | 1,727,690 | -0.03(-0.31%) |
Apr 07, 2003 | 10.86 | 10.98 | 10.82 | 10.89 | 2,798,977 | +0.18(+1.66%) |
Apr 04, 2003 | 10.66 | 10.76 | 10.65 | 10.71 | 2,103,419 | +0.09(+0.82%) |
Apr 03, 2003 | 10.69 | 10.70 | 10.57 | 10.62 | 1,242,050 | -0.04(-0.36%) |
Apr 02, 2003 | 10.56 | 10.75 | 10.55 | 10.66 | 1,680,518 | +0.18(+1.70%) |
Apr 01, 2003 | 10.46 | 10.49 | 10.26 | 10.48 | 2,574,672 | +0.03(+0.24%) |
Mar 31, 2003 | 10.71 | 10.71 | 10.36 | 10.46 | 2,061,435 | -0.25(-2.32%) |
Mar 28, 2003 | 10.56 | 10.72 | 10.51 | 10.71 | 1,370,595 | +0.10(+0.98%) |
Mar 27, 2003 | 10.65 | 10.68 | 10.50 | 10.60 | 590,363 | -0.06(-0.58%) |
Mar 26, 2003 | 10.72 | 10.76 | 10.60 | 10.66 | 1,002,414 | -0.08(-0.77%) |
Mar 25, 2003 | 10.71 | 10.86 | 10.67 | 10.75 | 1,180,490 | +0.09(+0.88%) |
Mar 24, 2003 | 10.96 | 10.96 | 10.56 | 10.65 | 1,446,307 | -0.31(-2.82%) |
Mar 21, 2003 | 10.75 | 11.02 | 10.74 | 10.96 | 2,262,626 | +0.23(+2.11%) |
Mar 20, 2003 | 10.72 | 10.77 | 10.54 | 10.74 | 1,478,148 | -0.01(-0.06%) |
Mar 19, 2003 | 10.72 | 10.75 | 10.59 | 10.74 | 1,436,872 | +0.03(+0.24%) |
Mar 18, 2003 | 10.57 | 10.72 | 10.54 | 10.72 | 1,462,345 | +0.15(+1.40%) |
Mar 17, 2003 | 10.33 | 10.57 | 10.25 | 10.57 | 1,492,772 | +0.24(+2.32%) |
Mar 14, 2003 | 10.29 | 10.37 | 10.27 | 10.33 | 1,074,588 | +0.04(+0.37%) |
Mar 13, 2003 | 9.904 | 10.29 | 9.904 | 10.29 | 1,760,947 | +0.39(+3.90%) |
Mar 12, 2003 | 9.959 | 9.985 | 9.815 | 9.904 | 923,636 | -0.06(-0.55%) |
Mar 11, 2003 | 9.966 | 10.05 | 9.891 | 9.959 | 1,351,726 | -0.01(-0.11%) |
Mar 10, 2003 | 10.16 | 10.16 | 9.970 | 9.970 | 932,127 | -0.19(-1.88%) |
Mar 07, 2003 | 9.921 | 10.20 | 9.902 | 10.16 | 1,195,821 | +0.17(+1.70%) |
Mar 06, 2003 | 10.15 | 10.17 | 9.970 | 9.991 | 1,227,191 | -0.19(-1.89%) |
Mar 05, 2003 | 10.08 | 10.19 | 10.01 | 10.18 | 933,778 | +0.10(+0.97%) |
Mar 04, 2003 | 10.35 | 10.35 | 10.08 | 10.09 | 705,228 | -0.25(-2.46%) |
Mar 03, 2003 | 10.45 | 10.51 | 10.31 | 10.34 | 907,362 | -0.06(-0.55%) |
Feb 28, 2003 | 10.33 | 10.42 | 10.29 | 10.40 | 1,065,389 | +0.08(+0.80%) |
Feb 27, 2003 | 10.21 | 10.35 | 10.21 | 10.32 | 942,269 | +0.10(+1.02%) |
Feb 26, 2003 | 10.20 | 10.32 | 10.20 | 10.21 | 653,102 | +0.01(+0.15%) |
Feb 25, 2003 | 10.20 | 10.21 | 10.00 | 10.20 | 1,039,444 | -0.04(-0.41%) |
Feb 24, 2003 | 10.38 | 10.38 | 10.24 | 10.24 | 816,555 | -0.14(-1.33%) |
Feb 21, 2003 | 10.21 | 10.43 | 10.15 | 10.38 | 1,155,017 | +0.17(+1.66%) |
Feb 20, 2003 | 10.36 | 10.36 | 10.21 | 10.21 | 1,315,403 | -0.13(-1.29%) |
Feb 19, 2003 | 10.40 | 10.41 | 10.23 | 10.34 | 1,188,273 | -0.07(-0.65%) |
Feb 18, 2003 | 10.07 | 10.41 | 10.07 | 10.41 | 1,810,950 | +0.36(+3.59%) |
Feb 14, 2003 | 9.963 | 10.08 | 9.840 | 10.05 | 1,066,569 | +0.09(+0.94%) |
Feb 13, 2003 | 10.08 | 10.11 | 9.783 | 9.955 | 1,592,541 | -0.08(-0.82%) |
Feb 12, 2003 | 10.11 | 10.20 | 10.02 | 10.04 | 812,309 | -0.10(-0.98%) |
Feb 11, 2003 | 10.31 | 10.33 | 10.10 | 10.14 | 1,351,962 | -0.12(-1.20%) |
Feb 10, 2003 | 10.21 | 10.31 | 10.12 | 10.26 | 759,712 | +0.05(+0.52%) |
Feb 07, 2003 | 10.28 | 10.31 | 10.21 | 10.21 | 618,666 | -0.02(-0.19%) |
Feb 06, 2003 | 10.29 | 10.33 | 10.18 | 10.23 | 908,541 | -0.09(-0.90%) |
Feb 05, 2003 | 10.39 | 10.58 | 10.30 | 10.32 | 1,484,752 | -0.05(-0.45%) |
Feb 04, 2003 | 10.39 | 10.39 | 10.28 | 10.37 | 669,848 | -0.10(-0.91%) |