Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.39 | 13.65 | 13.26 | 13.26 | 575,282 | +0.29(+2.24%) |
Apr 29, 2003 | 12.83 | 12.97 | 12.56 | 12.97 | 476,315 | -0.01(-0.06%) |
Apr 28, 2003 | 12.96 | 13.10 | 12.65 | 12.98 | 586,585 | +0.05(+0.39%) |
Apr 25, 2003 | 13.46 | 13.93 | 12.93 | 12.93 | 1,062,299 | -0.94(-6.77%) |
Apr 24, 2003 | 14.51 | 14.91 | 13.80 | 13.87 | 808,449 | -0.60(-4.13%) |
Apr 23, 2003 | 14.39 | 14.68 | 14.30 | 14.47 | 336,944 | -0.05(-0.35%) |
Apr 22, 2003 | 14.51 | 14.85 | 14.30 | 14.52 | 525,137 | +0.00(+0.00%) |
Apr 21, 2003 | 14.89 | 14.93 | 14.35 | 14.52 | 581,895 | +0.06(+0.40%) |
Apr 17, 2003 | 14.64 | 14.92 | 14.23 | 14.46 | 1,190,367 | +0.19(+1.34%) |
Apr 16, 2003 | 13.31 | 14.31 | 13.31 | 14.27 | 1,086,830 | +0.80(+5.93%) |
Apr 15, 2003 | 12.82 | 13.51 | 12.82 | 13.47 | 492,188 | +0.67(+5.25%) |
Apr 14, 2003 | 12.93 | 13.21 | 12.68 | 12.80 | 319,988 | -0.18(-1.40%) |
Apr 11, 2003 | 12.81 | 13.46 | 12.81 | 12.98 | 569,630 | -0.10(-0.76%) |
Apr 10, 2003 | 12.97 | 13.26 | 12.81 | 13.08 | 1,303,042 | +0.36(+2.81%) |
Apr 09, 2003 | 12.22 | 12.91 | 11.98 | 12.72 | 1,374,111 | +0.75(+6.25%) |
Apr 08, 2003 | 11.78 | 12.08 | 11.66 | 11.97 | 609,794 | +0.33(+2.86%) |
Apr 07, 2003 | 11.14 | 11.94 | 10.98 | 11.64 | 689,520 | +0.27(+2.34%) |
Apr 04, 2003 | 11.14 | 11.54 | 11.14 | 11.38 | 452,746 | +0.02(+0.15%) |
Apr 03, 2003 | 10.95 | 11.56 | 10.95 | 11.36 | 332,013 | -0.05(-0.44%) |
Apr 02, 2003 | 10.84 | 11.44 | 10.84 | 11.41 | 492,308 | -0.15(-1.30%) |
Apr 01, 2003 | 12.10 | 12.21 | 11.50 | 11.56 | 619,173 | -0.67(-5.44%) |
Mar 31, 2003 | 12.44 | 12.47 | 11.86 | 12.22 | 907,741 | +0.47(+4.03%) |
Mar 28, 2003 | 11.05 | 11.80 | 11.03 | 11.75 | 982,838 | +0.82(+7.45%) |
Mar 27, 2003 | 11.31 | 11.39 | 10.85 | 10.94 | 414,708 | -0.28(-2.52%) |
Mar 26, 2003 | 11.33 | 11.53 | 11.14 | 11.22 | 376,687 | -0.07(-0.59%) |
Mar 25, 2003 | 11.72 | 11.73 | 11.07 | 11.28 | 655,269 | -0.15(-1.31%) |
Mar 24, 2003 | 11.60 | 11.74 | 11.23 | 11.43 | 1,197,848 | +0.56(+5.12%) |
Mar 21, 2003 | 11.56 | 11.97 | 10.85 | 10.88 | 1,083,432 | -0.69(-5.97%) |
Mar 20, 2003 | 11.81 | 12.22 | 11.23 | 11.57 | 59,656,652 | -0.28(-2.32%) |
Mar 19, 2003 | 12.47 | 12.47 | 11.64 | 11.84 | 751,909 | -0.43(-3.52%) |
Mar 18, 2003 | 12.10 | 12.57 | 12.07 | 12.27 | 743,251 | +0.07(+0.61%) |
Mar 17, 2003 | 12.69 | 12.85 | 11.85 | 12.20 | 1,563,711 | +0.52(+4.41%) |
Mar 14, 2003 | 11.20 | 11.77 | 11.13 | 11.68 | 981,906 | +0.55(+4.93%) |
Mar 13, 2003 | 10.85 | 11.56 | 10.71 | 11.13 | 1,493,400 | -0.28(-2.48%) |
Mar 12, 2003 | 10.73 | 11.84 | 10.54 | 11.42 | 2,018,757 | +0.15(+1.33%) |
Mar 11, 2003 | 11.41 | 11.78 | 11.14 | 11.27 | 1,607,518 | -0.67(-5.57%) |
Mar 10, 2003 | 12.91 | 13.17 | 11.76 | 11.93 | 1,901,172 | -0.87(-6.82%) |
Mar 07, 2003 | 13.47 | 13.68 | 12.39 | 12.81 | 2,203,384 | -0.19(-1.47%) |
Mar 06, 2003 | 13.48 | 14.05 | 12.76 | 13.00 | 3,367,757 | -0.06(-0.45%) |
Mar 05, 2003 | 12.02 | 13.10 | 11.88 | 13.06 | 4,096,840 | +1.45(+12.46%) |
Mar 04, 2003 | 11.08 | 11.99 | 10.70 | 11.61 | 5,281,556 | +0.72(+6.56%) |
Mar 03, 2003 | 12.65 | 13.31 | 10.56 | 10.89 | 10,314,312 | -5.32(-32.82%) |
Feb 27, 2003 | 16.79 | 16.86 | 16.10 | 16.22 | 809,291 | -0.42(-2.55%) |
Feb 26, 2003 | 16.41 | 17.02 | 16.01 | 16.64 | 1,399,484 | +0.23(+1.42%) |
Feb 25, 2003 | 16.98 | 17.46 | 15.95 | 16.41 | 2,013,246 | -0.31(-1.84%) |
Feb 24, 2003 | 17.88 | 18.28 | 16.67 | 16.71 | 2,580,111 | -1.21(-6.73%) |
Feb 21, 2003 | 20.07 | 20.21 | 17.90 | 17.92 | 2,919,580 | -2.15(-10.69%) |
Feb 20, 2003 | 21.04 | 21.11 | 20.01 | 20.07 | 1,212,854 | -0.65(-3.13%) |
Feb 19, 2003 | 20.62 | 21.00 | 20.58 | 20.71 | 716,216 | +0.12(+0.61%) |
Feb 18, 2003 | 20.98 | 21.12 | 20.42 | 20.59 | 890,821 | -0.82(-3.84%) |
Feb 14, 2003 | 21.79 | 21.82 | 21.04 | 21.41 | 831,176 | -0.27(-1.27%) |
Feb 13, 2003 | 21.41 | 22.01 | 21.00 | 21.69 | 943,371 | +0.68(+3.25%) |
Feb 12, 2003 | 21.32 | 21.79 | 20.79 | 21.01 | 849,815 | -0.62(-2.85%) |
Feb 11, 2003 | 19.96 | 21.74 | 19.80 | 21.62 | 1,279,834 | +1.08(+5.27%) |
Feb 10, 2003 | 22.12 | 22.13 | 20.42 | 20.54 | 1,144,311 | -1.31(-5.98%) |
Feb 07, 2003 | 21.28 | 22.59 | 21.28 | 21.85 | 743,754 | +0.02(+0.08%) |
Feb 06, 2003 | 22.22 | 22.84 | 21.12 | 21.83 | 1,221,392 | -0.41(-1.84%) |
Feb 05, 2003 | 23.37 | 23.83 | 22.22 | 22.24 | 1,501,337 | -1.40(-5.91%) |
Feb 04, 2003 | 23.60 | 23.95 | 23.37 | 23.63 | 1,274,663 | +0.68(+2.97%) |