Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.23 | 14.69 | 14.02 | 14.59 | 333,886 | +0.26(+1.83%) |
Apr 29, 2003 | 14.50 | 14.51 | 14.15 | 14.33 | 356,109 | -0.17(-1.18%) |
Apr 28, 2003 | 13.96 | 14.52 | 13.93 | 14.50 | 329,334 | +0.55(+3.91%) |
Apr 25, 2003 | 14.08 | 14.14 | 13.93 | 13.95 | 341,651 | -0.19(-1.37%) |
Apr 24, 2003 | 14.15 | 14.27 | 14.10 | 14.15 | 436,836 | +0.13(+0.96%) |
Apr 23, 2003 | 14.03 | 14.11 | 13.89 | 14.01 | 310,859 | -0.01(-0.11%) |
Apr 22, 2003 | 13.63 | 14.04 | 13.53 | 14.03 | 299,480 | +0.43(+3.19%) |
Apr 21, 2003 | 13.68 | 13.70 | 13.50 | 13.59 | 513,547 | -0.03(-0.22%) |
Apr 17, 2003 | 13.11 | 13.79 | 13.11 | 13.62 | 689,326 | +0.76(+5.92%) |
Apr 16, 2003 | 13.22 | 13.27 | 12.83 | 12.86 | 213,665 | -0.29(-2.21%) |
Apr 15, 2003 | 13.10 | 13.17 | 12.80 | 13.15 | 325,318 | +0.02(+0.11%) |
Apr 14, 2003 | 12.78 | 13.14 | 12.74 | 13.14 | 295,865 | +0.39(+3.05%) |
Apr 11, 2003 | 13.03 | 13.16 | 12.68 | 12.75 | 233,747 | -0.14(-1.10%) |
Apr 10, 2003 | 13.00 | 13.03 | 12.69 | 12.89 | 309,788 | +0.04(+0.35%) |
Apr 09, 2003 | 13.00 | 13.35 | 12.82 | 12.85 | 338,973 | -0.19(-1.49%) |
Apr 08, 2003 | 13.46 | 13.46 | 12.99 | 13.04 | 361,866 | -0.42(-3.11%) |
Apr 07, 2003 | 13.52 | 13.76 | 13.38 | 13.46 | 218,619 | +0.10(+0.73%) |
Apr 04, 2003 | 13.41 | 13.51 | 13.24 | 13.36 | 288,770 | -0.02(-0.11%) |
Apr 03, 2003 | 13.44 | 13.48 | 13.26 | 13.38 | 345,131 | -0.01(-0.11%) |
Apr 02, 2003 | 13.24 | 13.48 | 13.21 | 13.39 | 332,011 | +0.20(+1.53%) |
Apr 01, 2003 | 13.01 | 13.23 | 12.89 | 13.19 | 244,992 | +0.18(+1.38%) |
Mar 31, 2003 | 12.85 | 13.12 | 12.73 | 13.01 | 340,446 | +0.07(+0.52%) |
Mar 28, 2003 | 12.81 | 12.96 | 12.80 | 12.94 | 253,292 | -0.14(-1.09%) |
Mar 27, 2003 | 12.96 | 13.14 | 12.71 | 13.09 | 225,982 | +0.08(+0.63%) |
Mar 26, 2003 | 13.05 | 13.17 | 12.85 | 13.00 | 232,810 | -0.15(-1.14%) |
Mar 25, 2003 | 13.00 | 13.24 | 12.88 | 13.15 | 143,514 | +0.18(+1.38%) |
Mar 24, 2003 | 13.55 | 13.55 | 12.89 | 12.97 | 285,557 | -0.58(-4.25%) |
Mar 21, 2003 | 13.10 | 13.55 | 13.01 | 13.55 | 253,962 | +0.63(+4.92%) |
Mar 20, 2003 | 12.94 | 13.00 | 12.64 | 12.91 | 358,251 | -0.02(-0.17%) |
Mar 19, 2003 | 13.07 | 13.09 | 12.83 | 12.94 | 384,625 | -0.13(-1.03%) |
Mar 18, 2003 | 13.36 | 13.39 | 13.02 | 13.07 | 347,006 | -0.10(-0.74%) |
Mar 17, 2003 | 12.51 | 13.18 | 12.32 | 13.17 | 324,381 | +0.64(+5.13%) |
Mar 14, 2003 | 12.65 | 12.67 | 12.39 | 12.53 | 263,869 | +0.02(+0.18%) |
Mar 13, 2003 | 12.09 | 12.50 | 12.09 | 12.50 | 217,146 | +0.48(+3.97%) |
Mar 12, 2003 | 12.08 | 12.08 | 11.85 | 12.03 | 277,658 | +0.02(+0.19%) |
Mar 11, 2003 | 12.34 | 12.41 | 12.00 | 12.00 | 398,146 | -0.26(-2.13%) |
Mar 10, 2003 | 12.53 | 12.53 | 12.26 | 12.27 | 218,485 | -0.27(-2.15%) |
Mar 07, 2003 | 12.34 | 12.65 | 12.21 | 12.53 | 320,900 | +0.12(+0.96%) |
Mar 06, 2003 | 12.55 | 12.58 | 12.32 | 12.41 | 210,586 | -0.18(-1.42%) |
Mar 05, 2003 | 12.50 | 12.59 | 12.32 | 12.59 | 333,082 | +0.10(+0.78%) |
Mar 04, 2003 | 12.89 | 12.89 | 12.43 | 12.50 | 585,171 | -0.35(-2.73%) |
Mar 03, 2003 | 12.91 | 13.10 | 12.85 | 12.85 | 289,439 | -0.06(-0.46%) |
Feb 28, 2003 | 13.07 | 13.18 | 12.88 | 12.91 | 360,527 | -0.03(-0.23%) |
Feb 27, 2003 | 12.71 | 12.95 | 12.71 | 12.94 | 254,765 | +0.16(+1.23%) |
Feb 26, 2003 | 12.93 | 12.97 | 12.77 | 12.78 | 251,954 | -0.07(-0.58%) |
Feb 25, 2003 | 12.71 | 12.91 | 12.66 | 12.86 | 356,511 | +0.08(+0.64%) |
Feb 24, 2003 | 12.81 | 12.81 | 12.68 | 12.77 | 274,713 | -0.01(-0.06%) |
Feb 21, 2003 | 12.70 | 12.89 | 12.62 | 12.78 | 347,541 | +0.13(+1.00%) |
Feb 20, 2003 | 12.74 | 12.83 | 12.65 | 12.65 | 281,808 | -0.08(-0.65%) |
Feb 19, 2003 | 12.89 | 12.89 | 12.65 | 12.74 | 457,587 | -0.08(-0.64%) |
Feb 18, 2003 | 12.67 | 12.92 | 12.66 | 12.82 | 385,294 | +0.34(+2.69%) |
Feb 14, 2003 | 12.36 | 12.74 | 12.32 | 12.48 | 346,604 | +0.24(+1.95%) |
Feb 13, 2003 | 12.29 | 12.29 | 12.13 | 12.24 | 443,664 | +0.06(+0.49%) |
Feb 12, 2003 | 12.21 | 12.36 | 12.18 | 12.18 | 408,053 | -0.13(-1.09%) |
Feb 11, 2003 | 12.29 | 12.46 | 12.26 | 12.32 | 521,580 | +0.11(+0.92%) |
Feb 10, 2003 | 12.29 | 12.46 | 12.20 | 12.21 | 521,580 | +0.01(+0.12%) |
Feb 07, 2003 | 12.36 | 12.50 | 12.18 | 12.19 | 463,611 | +0.01(+0.06%) |
Feb 06, 2003 | 12.25 | 12.38 | 12.13 | 12.18 | 521,580 | -0.07(-0.55%) |
Feb 05, 2003 | 12.15 | 12.50 | 12.15 | 12.25 | 397,611 | +0.00(+0.00%) |
Feb 04, 2003 | 12.10 | 12.34 | 12.03 | 12.25 | 663,220 | +0.15(+1.23%) |