Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.11 | 13.81 | 13.10 | 13.58 | 90,184 | +0.32(+2.39%) |
Apr 29, 2003 | 13.43 | 13.61 | 13.22 | 13.26 | 57,329 | -0.22(-1.62%) |
Apr 28, 2003 | 12.93 | 13.54 | 12.93 | 13.48 | 84,782 | +0.47(+3.63%) |
Apr 25, 2003 | 12.98 | 13.11 | 12.78 | 13.01 | 73,536 | -0.06(-0.49%) |
Apr 24, 2003 | 13.15 | 13.23 | 12.92 | 13.07 | 54,132 | +0.01(+0.07%) |
Apr 23, 2003 | 12.82 | 13.11 | 12.70 | 13.06 | 82,467 | +0.27(+2.13%) |
Apr 22, 2003 | 12.44 | 12.83 | 12.40 | 12.79 | 58,873 | +0.26(+2.10%) |
Apr 21, 2003 | 12.33 | 12.53 | 12.15 | 12.53 | 63,062 | +0.24(+1.99%) |
Apr 17, 2003 | 11.87 | 12.32 | 11.87 | 12.28 | 40,792 | +0.42(+3.52%) |
Apr 16, 2003 | 12.24 | 12.24 | 11.81 | 11.86 | 74,308 | -0.43(-3.47%) |
Apr 15, 2003 | 12.50 | 12.52 | 12.16 | 12.29 | 44,871 | -0.12(-0.95%) |
Apr 14, 2003 | 11.93 | 12.46 | 11.93 | 12.41 | 85,333 | +0.43(+3.56%) |
Apr 11, 2003 | 12.02 | 12.11 | 11.75 | 11.98 | 57,770 | -0.04(-0.30%) |
Apr 10, 2003 | 12.19 | 12.20 | 11.95 | 12.02 | 81,364 | -0.08(-0.68%) |
Apr 09, 2003 | 12.70 | 12.83 | 12.10 | 12.10 | 110,911 | -0.53(-4.17%) |
Apr 08, 2003 | 12.61 | 12.86 | 12.47 | 12.63 | 83,238 | -0.07(-0.57%) |
Apr 07, 2003 | 13.08 | 13.34 | 12.70 | 12.70 | 80,041 | -0.20(-1.55%) |
Apr 04, 2003 | 12.93 | 13.02 | 12.66 | 12.90 | 108,045 | -0.08(-0.63%) |
Apr 03, 2003 | 13.06 | 13.13 | 12.70 | 12.98 | 90,515 | +0.19(+1.49%) |
Apr 02, 2003 | 12.38 | 12.88 | 12.36 | 12.79 | 106,832 | +0.59(+4.83%) |
Apr 01, 2003 | 11.90 | 12.24 | 11.83 | 12.20 | 89,082 | +0.34(+2.91%) |
Mar 31, 2003 | 12.02 | 12.20 | 11.80 | 11.85 | 89,082 | -0.21(-1.73%) |
Mar 28, 2003 | 12.24 | 12.47 | 12.02 | 12.06 | 51,817 | -0.23(-1.84%) |
Mar 27, 2003 | 11.85 | 12.31 | 11.81 | 12.29 | 90,184 | +0.35(+2.96%) |
Mar 26, 2003 | 12.61 | 12.70 | 11.94 | 11.94 | 83,569 | -0.67(-5.32%) |
Mar 25, 2003 | 12.00 | 12.61 | 11.98 | 12.61 | 112,234 | +0.44(+3.65%) |
Mar 24, 2003 | 12.40 | 12.54 | 12.12 | 12.16 | 84,561 | -0.55(-4.35%) |
Mar 21, 2003 | 12.38 | 12.72 | 12.24 | 12.72 | 173,313 | +0.52(+4.24%) |
Mar 20, 2003 | 11.93 | 12.24 | 11.74 | 12.20 | 101,540 | +0.18(+1.51%) |
Mar 19, 2003 | 11.93 | 12.05 | 11.79 | 12.02 | 75,521 | +0.00(+0.00%) |
Mar 18, 2003 | 12.11 | 12.11 | 11.65 | 12.02 | 86,546 | -0.09(-0.75%) |
Mar 17, 2003 | 11.34 | 12.21 | 11.25 | 12.11 | 144,537 | +0.68(+5.95%) |
Mar 14, 2003 | 11.19 | 11.49 | 11.12 | 11.43 | 103,414 | +0.23(+2.02%) |
Mar 13, 2003 | 10.52 | 11.28 | 10.52 | 11.20 | 236,045 | +0.75(+7.20%) |
Mar 12, 2003 | 10.66 | 10.88 | 10.43 | 10.45 | 111,242 | -0.21(-1.96%) |
Mar 11, 2003 | 10.48 | 10.70 | 10.48 | 10.66 | 84,231 | -0.05(-0.51%) |
Mar 10, 2003 | 10.80 | 10.80 | 10.43 | 10.71 | 83,790 | -0.18(-1.67%) |
Mar 07, 2003 | 10.92 | 11.02 | 10.70 | 10.89 | 80,482 | -0.12(-1.07%) |
Mar 06, 2003 | 11.07 | 11.07 | 10.80 | 11.01 | 143,655 | -0.05(-0.49%) |
Mar 05, 2003 | 11.20 | 11.20 | 10.89 | 11.07 | 63,503 | -0.09(-0.81%) |
Mar 04, 2003 | 11.10 | 11.34 | 11.00 | 11.16 | 60,527 | +0.01(+0.08%) |
Mar 03, 2003 | 11.17 | 11.49 | 11.07 | 11.15 | 55,014 | -0.06(-0.57%) |
Feb 28, 2003 | 11.34 | 11.34 | 11.16 | 11.21 | 34,618 | -0.17(-1.51%) |
Feb 27, 2003 | 11.11 | 11.38 | 11.07 | 11.38 | 48,620 | +0.36(+3.29%) |
Feb 26, 2003 | 11.43 | 11.55 | 10.98 | 11.02 | 86,987 | -0.50(-4.33%) |
Feb 25, 2003 | 11.14 | 11.52 | 10.93 | 11.52 | 79,821 | +0.36(+3.25%) |
Feb 24, 2003 | 11.42 | 11.46 | 11.07 | 11.16 | 60,857 | -0.31(-2.69%) |
Feb 21, 2003 | 11.37 | 11.50 | 11.09 | 11.46 | 90,184 | +0.15(+1.28%) |
Feb 20, 2003 | 11.22 | 11.33 | 10.79 | 11.32 | 164,823 | +0.03(+0.24%) |
Feb 19, 2003 | 11.38 | 11.38 | 11.13 | 11.29 | 70,229 | -0.13(-1.11%) |
Feb 18, 2003 | 11.38 | 11.49 | 11.27 | 11.42 | 69,788 | +0.01(+0.08%) |
Feb 14, 2003 | 11.43 | 11.43 | 11.23 | 11.41 | 69,457 | +0.05(+0.48%) |
Feb 13, 2003 | 11.34 | 11.36 | 11.12 | 11.36 | 71,662 | -0.03(-0.24%) |
Feb 12, 2003 | 11.49 | 11.52 | 11.34 | 11.38 | 83,569 | -0.10(-0.87%) |
Feb 11, 2003 | 11.70 | 11.77 | 11.34 | 11.48 | 112,124 | -0.30(-2.54%) |
Feb 10, 2003 | 11.47 | 11.78 | 11.38 | 11.78 | 61,739 | +0.26(+2.28%) |
Feb 07, 2003 | 11.70 | 11.78 | 11.52 | 11.52 | 60,416 | -0.26(-2.23%) |
Feb 06, 2003 | 11.70 | 11.96 | 11.63 | 11.78 | 117,857 | +0.08(+0.70%) |
Feb 05, 2003 | 11.62 | 11.88 | 11.49 | 11.70 | 145,860 | +0.17(+1.50%) |
Feb 04, 2003 | 11.70 | 11.73 | 11.20 | 11.53 | 157,437 | -0.26(-2.23%) |