Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.13 | 12.53 | 12.10 | 12.41 | 1,762,494 | +0.28(+2.31%) |
Apr 29, 2003 | 11.69 | 12.35 | 11.69 | 12.12 | 2,812,895 | +0.70(+6.14%) |
Apr 28, 2003 | 11.00 | 11.42 | 11.00 | 11.42 | 1,445,742 | +0.50(+4.59%) |
Apr 25, 2003 | 11.36 | 11.38 | 10.86 | 10.92 | 1,955,449 | -0.47(-4.11%) |
Apr 24, 2003 | 11.29 | 11.53 | 11.29 | 11.39 | 1,949,611 | -0.14(-1.22%) |
Apr 23, 2003 | 11.02 | 11.56 | 10.69 | 11.53 | 3,778,270 | +0.35(+3.17%) |
Apr 22, 2003 | 10.80 | 11.22 | 10.78 | 11.18 | 1,327,184 | +0.25(+2.32%) |
Apr 21, 2003 | 10.86 | 10.92 | 10.66 | 10.92 | 619,881 | +0.07(+0.62%) |
Apr 17, 2003 | 10.43 | 10.86 | 10.37 | 10.86 | 1,161,024 | +0.43(+4.17%) |
Apr 16, 2003 | 10.68 | 10.69 | 10.40 | 10.42 | 1,057,436 | -0.20(-1.89%) |
Apr 15, 2003 | 10.49 | 10.67 | 10.47 | 10.62 | 1,394,247 | -0.08(-0.75%) |
Apr 14, 2003 | 10.40 | 10.70 | 10.36 | 10.70 | 1,715,041 | +0.37(+3.56%) |
Apr 11, 2003 | 10.46 | 10.69 | 9.853 | 10.33 | 3,010,042 | -0.51(-4.74%) |
Apr 10, 2003 | 10.94 | 10.94 | 10.78 | 10.85 | 814,334 | -0.09(-0.79%) |
Apr 09, 2003 | 11.02 | 11.12 | 10.88 | 10.94 | 1,104,290 | -0.16(-1.44%) |
Apr 08, 2003 | 11.02 | 11.18 | 10.87 | 11.10 | 1,251,888 | +0.07(+0.61%) |
Apr 07, 2003 | 11.12 | 11.34 | 10.96 | 11.03 | 2,246,304 | +0.34(+3.19%) |
Apr 04, 2003 | 10.70 | 10.83 | 10.53 | 10.69 | 1,196,951 | +0.10(+0.95%) |
Apr 03, 2003 | 10.68 | 10.72 | 10.37 | 10.59 | 1,358,470 | +0.07(+0.70%) |
Apr 02, 2003 | 10.47 | 10.63 | 9.807 | 10.51 | 2,463,210 | +0.71(+7.29%) |
Apr 01, 2003 | 9.907 | 9.920 | 9.753 | 9.800 | 2,237,472 | -0.24(-2.40%) |
Mar 31, 2003 | 10.07 | 10.07 | 9.853 | 10.04 | 1,768,781 | -0.19(-1.83%) |
Mar 28, 2003 | 10.29 | 10.35 | 10.17 | 10.23 | 601,619 | -0.06(-0.59%) |
Mar 27, 2003 | 10.21 | 10.36 | 10.07 | 10.29 | 1,745,429 | -0.03(-0.32%) |
Mar 26, 2003 | 10.50 | 10.55 | 10.27 | 10.32 | 809,693 | -0.26(-2.46%) |
Mar 25, 2003 | 10.41 | 10.67 | 10.39 | 10.58 | 1,035,880 | +0.19(+1.86%) |
Mar 24, 2003 | 10.96 | 10.96 | 10.15 | 10.39 | 2,850,318 | -0.73(-6.61%) |
Mar 21, 2003 | 10.34 | 11.36 | 10.25 | 11.12 | 3,328,590 | +0.86(+8.40%) |
Mar 20, 2003 | 10.15 | 10.26 | 9.767 | 10.26 | 1,538,103 | +0.11(+1.05%) |
Mar 19, 2003 | 10.15 | 10.46 | 10.04 | 10.15 | 2,456,474 | +0.22(+2.22%) |
Mar 18, 2003 | 9.740 | 9.934 | 9.653 | 9.934 | 1,552,623 | +0.31(+3.26%) |
Mar 17, 2003 | 9.352 | 9.646 | 8.945 | 9.620 | 1,904,703 | +0.27(+2.86%) |
Mar 14, 2003 | 9.232 | 9.473 | 9.038 | 9.352 | 2,057,989 | +0.09(+0.94%) |
Mar 13, 2003 | 8.751 | 9.266 | 8.724 | 9.266 | 2,003,501 | +0.61(+7.10%) |
Mar 12, 2003 | 8.591 | 8.765 | 8.551 | 8.651 | 2,308,876 | +0.15(+1.81%) |
Mar 11, 2003 | 8.584 | 8.724 | 8.437 | 8.497 | 1,323,143 | -0.02(-0.24%) |
Mar 10, 2003 | 8.604 | 8.604 | 8.417 | 8.517 | 1,364,757 | -0.23(-2.60%) |
Mar 07, 2003 | 8.364 | 8.845 | 8.297 | 8.745 | 1,324,340 | +0.26(+3.07%) |
Mar 06, 2003 | 8.557 | 8.591 | 8.344 | 8.484 | 940,376 | -0.07(-0.78%) |
Mar 05, 2003 | 8.718 | 8.751 | 8.451 | 8.551 | 1,988,082 | -0.19(-2.14%) |
Mar 04, 2003 | 9.099 | 9.132 | 8.684 | 8.738 | 2,803,614 | -0.48(-5.22%) |
Mar 03, 2003 | 9.119 | 9.419 | 9.119 | 9.219 | 1,566,096 | +0.17(+1.85%) |
Feb 28, 2003 | 8.978 | 9.205 | 8.978 | 9.052 | 1,239,464 | +0.15(+1.65%) |
Feb 27, 2003 | 8.778 | 9.005 | 8.778 | 8.905 | 1,464,903 | +0.09(+0.98%) |
Feb 26, 2003 | 8.825 | 8.978 | 8.718 | 8.818 | 1,311,167 | -0.05(-0.60%) |
Feb 25, 2003 | 8.678 | 8.885 | 8.497 | 8.871 | 2,236,873 | -0.07(-0.75%) |
Feb 24, 2003 | 9.266 | 9.266 | 8.938 | 8.938 | 1,203,088 | -0.39(-4.15%) |
Feb 21, 2003 | 9.152 | 9.406 | 9.079 | 9.326 | 1,766,536 | +0.24(+2.65%) |
Feb 20, 2003 | 9.052 | 9.352 | 9.018 | 9.085 | 1,134,379 | -0.03(-0.29%) |
Feb 19, 2003 | 9.252 | 9.252 | 8.978 | 9.112 | 2,516,651 | -0.14(-1.52%) |
Feb 18, 2003 | 9.132 | 9.433 | 9.132 | 9.252 | 1,322,993 | +0.12(+1.32%) |
Feb 14, 2003 | 8.858 | 9.165 | 8.858 | 9.132 | 2,029,248 | +0.28(+3.17%) |
Feb 13, 2003 | 9.152 | 9.306 | 8.831 | 8.851 | 2,487,161 | -0.21(-2.36%) |
Feb 12, 2003 | 9.453 | 9.479 | 9.065 | 9.065 | 1,744,980 | -0.44(-4.64%) |
Feb 11, 2003 | 9.580 | 9.727 | 9.486 | 9.506 | 846,218 | -0.03(-0.35%) |
Feb 10, 2003 | 9.700 | 9.700 | 9.386 | 9.539 | 1,885,991 | -0.11(-1.11%) |
Feb 07, 2003 | 9.807 | 9.887 | 9.593 | 9.646 | 1,295,898 | -0.07(-0.76%) |
Feb 06, 2003 | 9.900 | 9.980 | 9.713 | 9.720 | 1,944,671 | -0.30(-3.00%) |
Feb 05, 2003 | 10.15 | 10.25 | 10.02 | 10.02 | 2,457,223 | -0.13(-1.32%) |
Feb 04, 2003 | 10.21 | 10.27 | 10.03 | 10.15 | 1,177,191 | -0.13(-1.30%) |