Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.41 | 14.43 | 14.29 | 14.39 | 64,425 | -0.08(-0.53%) |
Apr 29, 2003 | 14.61 | 14.65 | 14.38 | 14.46 | 15,608 | -0.13(-0.92%) |
Apr 28, 2003 | 14.28 | 14.60 | 14.27 | 14.60 | 32,579 | +0.35(+2.48%) |
Apr 25, 2003 | 14.32 | 14.36 | 14.22 | 14.24 | 28,493 | -0.08(-0.53%) |
Apr 24, 2003 | 14.37 | 14.51 | 14.29 | 14.32 | 65,787 | -0.06(-0.40%) |
Apr 23, 2003 | 14.08 | 14.38 | 14.08 | 14.38 | 68,930 | +0.30(+2.10%) |
Apr 22, 2003 | 13.94 | 14.08 | 13.75 | 14.08 | 111,147 | +0.14(+1.03%) |
Apr 21, 2003 | 14.19 | 14.19 | 13.86 | 13.94 | 68,301 | -0.25(-1.75%) |
Apr 17, 2003 | 13.75 | 14.19 | 13.72 | 14.19 | 80,139 | +0.48(+3.48%) |
Apr 16, 2003 | 13.89 | 13.93 | 13.65 | 13.71 | 23,465 | -0.13(-0.97%) |
Apr 15, 2003 | 14.13 | 14.13 | 13.64 | 13.84 | 43,159 | -0.31(-2.16%) |
Apr 14, 2003 | 14.13 | 14.15 | 13.84 | 14.15 | 47,245 | +0.07(+0.47%) |
Apr 11, 2003 | 14.08 | 14.14 | 14.04 | 14.08 | 39,912 | +0.05(+0.34%) |
Apr 10, 2003 | 13.88 | 14.05 | 13.81 | 14.03 | 34,674 | +0.15(+1.10%) |
Apr 09, 2003 | 13.72 | 14.13 | 13.72 | 13.88 | 35,512 | +0.17(+1.25%) |
Apr 08, 2003 | 13.73 | 13.74 | 13.67 | 13.71 | 32,265 | -0.02(-0.14%) |
Apr 07, 2003 | 13.70 | 13.93 | 13.56 | 13.73 | 219,780 | +0.39(+2.94%) |
Apr 04, 2003 | 13.27 | 13.36 | 13.22 | 13.34 | 71,444 | +0.16(+1.23%) |
Apr 03, 2003 | 13.19 | 13.26 | 12.98 | 13.17 | 83,805 | -0.10(-0.72%) |
Apr 02, 2003 | 13.27 | 13.29 | 13.13 | 13.27 | 62,330 | +0.00(+0.00%) |
Apr 01, 2003 | 13.04 | 13.27 | 12.91 | 13.27 | 25,979 | +0.23(+1.76%) |
Mar 31, 2003 | 13.19 | 13.19 | 12.91 | 13.04 | 53,007 | -0.18(-1.37%) |
Mar 28, 2003 | 13.22 | 13.27 | 13.13 | 13.22 | 17,808 | -0.05(-0.36%) |
Mar 27, 2003 | 12.93 | 13.27 | 12.93 | 13.27 | 19,799 | +0.30(+2.28%) |
Mar 26, 2003 | 13.26 | 13.27 | 12.94 | 12.97 | 24,198 | -0.30(-2.23%) |
Mar 25, 2003 | 13.27 | 13.30 | 13.21 | 13.27 | 23,675 | -0.02(-0.14%) |
Mar 24, 2003 | 13.60 | 13.60 | 13.27 | 13.29 | 12,047 | -0.33(-2.45%) |
Mar 21, 2003 | 13.56 | 13.65 | 13.56 | 13.62 | 52,797 | +0.02(+0.14%) |
Mar 20, 2003 | 13.42 | 13.67 | 13.42 | 13.60 | 42,845 | +0.13(+0.99%) |
Mar 19, 2003 | 13.24 | 13.47 | 13.14 | 13.47 | 50,178 | +0.21(+1.58%) |
Mar 18, 2003 | 12.79 | 13.27 | 12.79 | 13.26 | 50,597 | +0.56(+4.44%) |
Mar 17, 2003 | 12.67 | 12.84 | 12.52 | 12.70 | 89,253 | +0.00(+0.00%) |
Mar 14, 2003 | 12.83 | 12.83 | 12.69 | 12.70 | 77,101 | -0.11(-0.89%) |
Mar 13, 2003 | 12.93 | 12.93 | 12.72 | 12.81 | 73,225 | -0.11(-0.89%) |
Mar 12, 2003 | 13.03 | 13.03 | 12.89 | 12.93 | 176,515 | -0.11(-0.88%) |
Mar 11, 2003 | 13.00 | 13.11 | 13.00 | 13.04 | 56,254 | -0.04(-0.29%) |
Mar 10, 2003 | 13.15 | 13.20 | 13.06 | 13.08 | 29,122 | -0.12(-0.94%) |
Mar 07, 2003 | 13.15 | 13.36 | 13.15 | 13.20 | 10,056 | +0.02(+0.14%) |
Mar 06, 2003 | 13.20 | 13.37 | 13.18 | 13.18 | 25,665 | -0.05(-0.36%) |
Mar 05, 2003 | 13.21 | 13.23 | 13.11 | 13.23 | 33,417 | +0.01(+0.07%) |
Mar 04, 2003 | 13.32 | 13.34 | 13.17 | 13.22 | 48,921 | -0.14(-1.07%) |
Mar 03, 2003 | 13.27 | 13.41 | 13.25 | 13.36 | 29,960 | +0.14(+1.08%) |
Feb 28, 2003 | 13.28 | 13.34 | 13.16 | 13.22 | 33,208 | -0.11(-0.79%) |
Feb 27, 2003 | 13.20 | 13.36 | 13.18 | 13.33 | 34,255 | +0.15(+1.16%) |
Feb 26, 2003 | 13.04 | 13.17 | 13.00 | 13.17 | 18,646 | +0.10(+0.73%) |
Feb 25, 2003 | 12.98 | 13.14 | 12.90 | 13.08 | 25,770 | +0.05(+0.37%) |
Feb 24, 2003 | 13.13 | 13.24 | 12.96 | 13.03 | 23,779 | -0.07(-0.51%) |
Feb 21, 2003 | 12.93 | 13.10 | 12.91 | 13.10 | 29,541 | +0.16(+1.25%) |
Feb 20, 2003 | 12.84 | 12.93 | 12.83 | 12.93 | 31,531 | +0.06(+0.44%) |
Feb 19, 2003 | 12.74 | 12.91 | 12.74 | 12.88 | 68,930 | +0.11(+0.82%) |
Feb 18, 2003 | 12.36 | 12.83 | 12.36 | 12.77 | 103,081 | +0.36(+2.92%) |
Feb 14, 2003 | 12.41 | 12.44 | 12.37 | 12.41 | 105,385 | +0.00(+0.00%) |
Feb 13, 2003 | 12.42 | 12.42 | 12.34 | 12.41 | 71,863 | -0.05(-0.38%) |
Feb 12, 2003 | 12.41 | 12.51 | 12.41 | 12.46 | 66,520 | +0.03(+0.23%) |
Feb 11, 2003 | 12.65 | 12.65 | 12.31 | 12.43 | 103,919 | -0.17(-1.36%) |
Feb 10, 2003 | 12.45 | 12.65 | 12.38 | 12.60 | 81,920 | +0.16(+1.30%) |
Feb 07, 2003 | 12.49 | 12.65 | 12.35 | 12.44 | 75,215 | +0.05(+0.38%) |
Feb 06, 2003 | 12.51 | 12.55 | 12.31 | 12.39 | 160,383 | -0.11(-0.92%) |
Feb 05, 2003 | 12.74 | 12.98 | 12.49 | 12.51 | 39,807 | -0.38(-2.96%) |
Feb 04, 2003 | 12.93 | 12.96 | 12.78 | 12.89 | 27,027 | -0.10(-0.73%) |