Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.68 | 10.68 | 10.43 | 10.55 | 1,275,395 | -0.13(-1.21%) |
Apr 29, 2003 | 10.77 | 10.79 | 10.60 | 10.68 | 739,516 | -0.04(-0.40%) |
Apr 28, 2003 | 10.65 | 10.77 | 10.59 | 10.72 | 782,049 | +0.11(+1.00%) |
Apr 25, 2003 | 10.57 | 10.73 | 10.50 | 10.62 | 1,267,771 | +0.01(+0.06%) |
Apr 24, 2003 | 10.57 | 10.70 | 10.54 | 10.61 | 955,392 | +0.04(+0.35%) |
Apr 23, 2003 | 10.87 | 10.87 | 10.53 | 10.57 | 2,519,692 | -0.29(-2.69%) |
Apr 22, 2003 | 11.03 | 11.03 | 10.79 | 10.87 | 2,474,150 | -0.08(-0.76%) |
Apr 21, 2003 | 10.99 | 11.08 | 10.90 | 10.95 | 904,232 | -0.03(-0.30%) |
Apr 17, 2003 | 10.82 | 11.13 | 10.81 | 10.98 | 1,392,963 | +0.12(+1.07%) |
Apr 16, 2003 | 10.92 | 10.97 | 10.78 | 10.87 | 1,409,615 | -0.05(-0.49%) |
Apr 15, 2003 | 10.72 | 10.94 | 10.70 | 10.92 | 1,251,319 | +0.20(+1.89%) |
Apr 14, 2003 | 10.51 | 10.72 | 10.45 | 10.72 | 1,009,562 | +0.20(+1.93%) |
Apr 11, 2003 | 10.60 | 10.72 | 10.45 | 10.51 | 1,042,264 | +0.00(+0.00%) |
Apr 10, 2003 | 10.51 | 10.57 | 10.43 | 10.51 | 1,655,385 | +0.05(+0.44%) |
Apr 09, 2003 | 10.47 | 10.57 | 10.43 | 10.47 | 1,179,093 | +0.03(+0.25%) |
Apr 08, 2003 | 10.53 | 10.56 | 10.41 | 10.44 | 1,123,920 | -0.04(-0.41%) |
Apr 07, 2003 | 10.46 | 10.63 | 10.45 | 10.48 | 1,600,613 | +0.13(+1.22%) |
Apr 04, 2003 | 10.34 | 10.38 | 10.15 | 10.36 | 1,034,440 | +0.10(+0.97%) |
Apr 03, 2003 | 10.39 | 10.48 | 10.26 | 10.26 | 1,337,389 | -0.13(-1.22%) |
Apr 02, 2003 | 10.22 | 10.39 | 10.22 | 10.38 | 1,163,645 | +0.32(+3.13%) |
Apr 01, 2003 | 10.19 | 10.23 | 10.04 | 10.07 | 1,122,114 | -0.07(-0.66%) |
Mar 31, 2003 | 10.32 | 10.32 | 10.07 | 10.13 | 1,110,077 | -0.28(-2.68%) |
Mar 28, 2003 | 10.20 | 10.45 | 10.17 | 10.41 | 1,198,955 | +0.21(+2.08%) |
Mar 27, 2003 | 10.18 | 10.30 | 10.16 | 10.20 | 975,455 | -0.04(-0.39%) |
Mar 26, 2003 | 10.17 | 10.37 | 10.14 | 10.24 | 1,087,406 | +0.07(+0.69%) |
Mar 25, 2003 | 10.32 | 10.34 | 10.05 | 10.17 | 2,656,521 | -0.14(-1.38%) |
Mar 24, 2003 | 10.48 | 10.48 | 10.31 | 10.31 | 890,990 | -0.35(-3.24%) |
Mar 21, 2003 | 10.43 | 10.68 | 10.35 | 10.66 | 1,434,092 | +0.23(+2.23%) |
Mar 20, 2003 | 10.43 | 10.47 | 10.22 | 10.43 | 1,169,463 | -0.00(-0.03%) |
Mar 19, 2003 | 10.43 | 10.45 | 10.27 | 10.43 | 1,180,096 | +0.00(+0.00%) |
Mar 18, 2003 | 10.33 | 10.52 | 10.32 | 10.43 | 1,824,715 | +0.10(+0.93%) |
Mar 17, 2003 | 9.746 | 10.39 | 9.746 | 10.33 | 2,326,688 | +0.59(+6.07%) |
Mar 14, 2003 | 9.793 | 9.862 | 9.636 | 9.743 | 1,131,745 | -0.01(-0.10%) |
Mar 13, 2003 | 9.470 | 9.773 | 9.414 | 9.753 | 2,566,840 | +0.38(+4.08%) |
Mar 12, 2003 | 9.307 | 9.430 | 9.244 | 9.371 | 1,903,562 | +0.07(+0.71%) |
Mar 11, 2003 | 9.221 | 9.354 | 9.221 | 9.304 | 1,286,429 | +0.09(+0.94%) |
Mar 10, 2003 | 9.204 | 9.261 | 9.088 | 9.218 | 1,337,790 | -0.08(-0.89%) |
Mar 07, 2003 | 9.038 | 9.301 | 8.972 | 9.301 | 1,275,996 | +0.16(+1.71%) |
Mar 06, 2003 | 8.955 | 9.175 | 8.952 | 9.145 | 2,527,918 | +0.33(+3.77%) |
Mar 05, 2003 | 8.935 | 8.935 | 8.752 | 8.812 | 1,166,052 | -0.12(-1.34%) |
Mar 04, 2003 | 9.178 | 9.178 | 8.919 | 8.932 | 861,699 | -0.27(-2.89%) |
Mar 03, 2003 | 9.271 | 9.351 | 9.151 | 9.198 | 1,706,746 | -0.01(-0.14%) |
Feb 28, 2003 | 9.168 | 9.251 | 9.141 | 9.211 | 1,104,860 | +0.05(+0.51%) |
Feb 27, 2003 | 8.832 | 9.204 | 8.822 | 9.165 | 1,402,994 | +0.38(+4.31%) |
Feb 26, 2003 | 8.955 | 9.032 | 8.786 | 8.786 | 1,655,586 | -0.21(-2.36%) |
Feb 25, 2003 | 8.756 | 8.998 | 8.752 | 8.998 | 1,883,499 | +0.23(+2.58%) |
Feb 24, 2003 | 8.965 | 8.965 | 8.746 | 8.772 | 1,615,259 | -0.22(-2.44%) |
Feb 21, 2003 | 8.872 | 9.018 | 8.839 | 8.992 | 832,206 | +0.15(+1.65%) |
Feb 20, 2003 | 8.929 | 8.942 | 8.772 | 8.846 | 1,704,940 | +0.00(+0.00%) |
Feb 19, 2003 | 8.988 | 9.005 | 8.756 | 8.846 | 2,347,553 | -0.18(-1.95%) |
Feb 18, 2003 | 9.155 | 9.155 | 8.829 | 9.022 | 3,486,120 | -0.15(-1.63%) |
Feb 14, 2003 | 9.045 | 9.214 | 8.972 | 9.171 | 2,878,817 | +0.13(+1.40%) |
Feb 13, 2003 | 9.464 | 9.464 | 9.045 | 9.045 | 2,079,714 | -0.42(-4.42%) |
Feb 12, 2003 | 9.610 | 9.670 | 9.424 | 9.464 | 1,490,870 | -0.21(-2.20%) |
Feb 11, 2003 | 9.513 | 9.803 | 9.513 | 9.676 | 1,241,488 | +0.16(+1.71%) |
Feb 10, 2003 | 9.371 | 9.537 | 9.268 | 9.513 | 1,584,964 | +0.12(+1.24%) |
Feb 07, 2003 | 9.450 | 9.540 | 9.354 | 9.397 | 2,687,819 | -0.01(-0.07%) |
Feb 06, 2003 | 9.736 | 9.786 | 9.354 | 9.404 | 2,143,514 | -0.51(-5.10%) |
Feb 05, 2003 | 9.969 | 10.06 | 9.886 | 9.909 | 1,202,767 | -0.06(-0.60%) |
Feb 04, 2003 | 9.935 | 10.05 | 9.836 | 9.969 | 1,508,324 | -0.11(-1.12%) |