Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.81 | 13.36 | 12.81 | 12.98 | 64,500 | +0.17(+1.33%) |
Apr 29, 2003 | 12.70 | 13.40 | 12.70 | 12.81 | 114,600 | +0.01(+0.08%) |
Apr 28, 2003 | 12.30 | 13.06 | 12.30 | 12.80 | 127,800 | +0.50(+4.07%) |
Apr 25, 2003 | 12.28 | 12.40 | 12.16 | 12.30 | 131,000 | +0.02(+0.16%) |
Apr 24, 2003 | 12.50 | 12.88 | 12.18 | 12.28 | 173,700 | -0.24(-1.92%) |
Apr 23, 2003 | 12.65 | 12.80 | 12.52 | 12.52 | 80,700 | -0.03(-0.24%) |
Apr 22, 2003 | 12.15 | 12.64 | 12.13 | 12.55 | 100,100 | +0.40(+3.29%) |
Apr 21, 2003 | 12.08 | 12.35 | 11.96 | 12.15 | 110,500 | +0.07(+0.58%) |
Apr 17, 2003 | 11.41 | 12.35 | 11.36 | 12.08 | 151,200 | +0.77(+6.81%) |
Apr 16, 2003 | 12.11 | 12.11 | 10.10 | 11.31 | 952,400 | -0.79(-6.53%) |
Apr 15, 2003 | 12.69 | 12.99 | 11.85 | 12.10 | 194,600 | -0.59(-4.65%) |
Apr 14, 2003 | 12.45 | 12.73 | 12.41 | 12.69 | 34,700 | +0.30(+2.42%) |
Apr 11, 2003 | 12.60 | 12.60 | 12.30 | 12.39 | 97,900 | -0.11(-0.88%) |
Apr 10, 2003 | 12.55 | 12.66 | 12.40 | 12.50 | 44,400 | -0.05(-0.40%) |
Apr 09, 2003 | 12.15 | 12.60 | 12.14 | 12.55 | 37,900 | +0.36(+2.95%) |
Apr 08, 2003 | 12.38 | 12.50 | 12.12 | 12.19 | 78,200 | -0.09(-0.73%) |
Apr 07, 2003 | 12.69 | 13.55 | 12.28 | 12.28 | 98,000 | -0.27(-2.15%) |
Apr 04, 2003 | 12.35 | 12.75 | 12.35 | 12.55 | 84,300 | +0.27(+2.20%) |
Apr 03, 2003 | 12.60 | 12.65 | 12.12 | 12.28 | 171,000 | -0.42(-3.31%) |
Apr 02, 2003 | 12.35 | 13.29 | 12.35 | 12.70 | 173,800 | +0.45(+3.67%) |
Apr 01, 2003 | 12.46 | 12.50 | 12.18 | 12.25 | 97,800 | -0.31(-2.47%) |
Mar 31, 2003 | 12.54 | 12.56 | 12.31 | 12.56 | 123,900 | -0.08(-0.63%) |
Mar 28, 2003 | 13.15 | 13.16 | 12.45 | 12.64 | 176,600 | -0.61(-4.60%) |
Mar 27, 2003 | 13.57 | 13.70 | 13.14 | 13.25 | 112,000 | -0.52(-3.78%) |
Mar 26, 2003 | 14.18 | 14.18 | 13.72 | 13.77 | 92,900 | -0.61(-4.24%) |
Mar 25, 2003 | 14.35 | 14.50 | 14.30 | 14.38 | 61,900 | -0.06(-0.42%) |
Mar 24, 2003 | 14.60 | 14.60 | 14.20 | 14.44 | 44,600 | -0.41(-2.76%) |
Mar 21, 2003 | 14.67 | 14.97 | 14.67 | 14.85 | 74,300 | +0.08(+0.54%) |
Mar 20, 2003 | 14.60 | 14.84 | 14.60 | 14.77 | 83,500 | +0.07(+0.48%) |
Mar 19, 2003 | 14.38 | 15.04 | 14.38 | 14.70 | 98,100 | +0.17(+1.17%) |
Mar 18, 2003 | 14.29 | 14.79 | 14.28 | 14.53 | 55,300 | +0.14(+0.97%) |
Mar 17, 2003 | 13.72 | 14.45 | 13.72 | 14.39 | 69,900 | +0.57(+4.12%) |
Mar 14, 2003 | 13.65 | 13.84 | 13.57 | 13.82 | 50,700 | +0.07(+0.51%) |
Mar 13, 2003 | 13.20 | 14.00 | 13.17 | 13.75 | 57,600 | +0.48(+3.62%) |
Mar 12, 2003 | 12.79 | 13.40 | 12.75 | 13.27 | 80,100 | +0.38(+2.95%) |
Mar 11, 2003 | 12.00 | 12.99 | 11.56 | 12.89 | 249,400 | +0.25(+1.98%) |
Mar 10, 2003 | 12.50 | 12.83 | 12.50 | 12.64 | 66,700 | +0.09(+0.72%) |
Mar 07, 2003 | 12.89 | 13.02 | 12.50 | 12.55 | 149,900 | -0.44(-3.39%) |
Mar 06, 2003 | 12.82 | 13.07 | 12.80 | 12.99 | 30,300 | +0.07(+0.54%) |
Mar 05, 2003 | 13.00 | 13.00 | 12.55 | 12.92 | 58,400 | -0.08(-0.62%) |
Mar 04, 2003 | 13.28 | 13.31 | 13.00 | 13.00 | 42,100 | -0.18(-1.37%) |
Mar 03, 2003 | 13.15 | 13.21 | 13.00 | 13.18 | 23,400 | +0.13(+1.00%) |
Feb 28, 2003 | 13.06 | 13.12 | 13.01 | 13.05 | 13,000 | -0.04(-0.31%) |
Feb 27, 2003 | 12.78 | 13.20 | 12.78 | 13.09 | 22,800 | +0.41(+3.23%) |
Feb 26, 2003 | 12.51 | 12.77 | 12.49 | 12.68 | 27,500 | +0.18(+1.44%) |
Feb 25, 2003 | 12.65 | 12.65 | 12.34 | 12.50 | 29,000 | -0.16(-1.26%) |
Feb 24, 2003 | 12.70 | 12.75 | 12.55 | 12.66 | 32,000 | -0.04(-0.31%) |
Feb 21, 2003 | 12.75 | 12.80 | 12.63 | 12.70 | 59,600 | -0.03(-0.24%) |
Feb 20, 2003 | 12.66 | 13.06 | 12.63 | 12.73 | 34,100 | +0.12(+0.95%) |
Feb 19, 2003 | 12.88 | 12.88 | 12.55 | 12.61 | 22,800 | -0.30(-2.32%) |
Feb 18, 2003 | 12.80 | 13.05 | 12.66 | 12.91 | 47,100 | +0.16(+1.25%) |
Feb 14, 2003 | 13.24 | 13.30 | 12.55 | 12.75 | 57,700 | -0.49(-3.70%) |
Feb 13, 2003 | 13.58 | 13.80 | 13.18 | 13.24 | 86,700 | -0.28(-2.07%) |
Feb 12, 2003 | 13.40 | 13.65 | 13.40 | 13.52 | 16,100 | +0.12(+0.90%) |
Feb 11, 2003 | 14.10 | 14.10 | 13.37 | 13.40 | 47,400 | -0.64(-4.56%) |
Feb 10, 2003 | 13.81 | 14.10 | 13.75 | 14.04 | 36,500 | +0.03(+0.21%) |
Feb 07, 2003 | 14.25 | 14.25 | 13.95 | 14.01 | 21,700 | -0.19(-1.34%) |
Feb 06, 2003 | 14.25 | 14.25 | 14.09 | 14.20 | 8,800 | -0.10(-0.70%) |
Feb 05, 2003 | 14.50 | 14.50 | 14.23 | 14.30 | 14,100 | -0.15(-1.04%) |
Feb 04, 2003 | 14.44 | 14.45 | 14.35 | 14.45 | 5,600 | -0.05(-0.34%) |