Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.95 | 14.95 | 14.55 | 14.66 | 127,500 | -0.37(-2.46%) |
Apr 29, 2003 | 15.30 | 15.60 | 14.96 | 15.03 | 186,600 | +0.12(+0.80%) |
Apr 28, 2003 | 14.30 | 15.20 | 14.30 | 14.91 | 192,900 | +0.62(+4.34%) |
Apr 25, 2003 | 14.08 | 14.80 | 14.05 | 14.29 | 209,100 | +0.21(+1.49%) |
Apr 24, 2003 | 15.75 | 15.80 | 13.39 | 14.08 | 636,900 | -1.67(-10.60%) |
Apr 23, 2003 | 14.80 | 15.79 | 14.60 | 15.75 | 386,800 | +1.95(+14.13%) |
Apr 22, 2003 | 14.17 | 14.20 | 13.02 | 13.80 | 270,900 | -0.12(-0.86%) |
Apr 21, 2003 | 13.60 | 14.00 | 13.45 | 13.92 | 299,700 | +0.94(+7.24%) |
Apr 17, 2003 | 12.00 | 12.99 | 12.00 | 12.98 | 209,900 | +1.24(+10.56%) |
Apr 16, 2003 | 11.60 | 11.95 | 11.50 | 11.74 | 95,500 | +0.38(+3.35%) |
Apr 15, 2003 | 11.40 | 11.45 | 11.28 | 11.36 | 64,600 | -0.09(-0.79%) |
Apr 14, 2003 | 11.74 | 11.74 | 11.25 | 11.45 | 75,100 | -0.27(-2.30%) |
Apr 11, 2003 | 11.78 | 11.80 | 11.62 | 11.72 | 98,200 | -0.01(-0.09%) |
Apr 10, 2003 | 11.75 | 11.90 | 11.56 | 11.73 | 55,600 | +0.00(+0.00%) |
Apr 09, 2003 | 11.94 | 11.98 | 11.66 | 11.73 | 56,200 | -0.21(-1.76%) |
Apr 08, 2003 | 11.95 | 12.33 | 11.91 | 11.94 | 68,500 | +0.05(+0.42%) |
Apr 07, 2003 | 11.95 | 12.20 | 11.79 | 11.89 | 95,800 | +0.17(+1.45%) |
Apr 04, 2003 | 12.20 | 12.50 | 11.65 | 11.72 | 146,600 | -0.28(-2.33%) |
Apr 03, 2003 | 11.80 | 12.10 | 11.60 | 12.00 | 213,900 | +0.40(+3.45%) |
Apr 02, 2003 | 12.30 | 12.95 | 11.55 | 11.60 | 420,200 | +0.13(+1.13%) |
Apr 01, 2003 | 11.09 | 11.65 | 10.73 | 11.47 | 419,700 | +0.42(+3.80%) |
Mar 31, 2003 | 11.50 | 11.50 | 11.01 | 11.05 | 110,600 | -0.33(-2.90%) |
Mar 28, 2003 | 11.65 | 11.67 | 11.30 | 11.38 | 96,100 | -0.37(-3.15%) |
Mar 27, 2003 | 11.92 | 11.92 | 11.60 | 11.75 | 118,900 | -0.17(-1.43%) |
Mar 26, 2003 | 12.55 | 12.60 | 11.72 | 11.92 | 244,600 | -0.73(-5.77%) |
Mar 25, 2003 | 12.65 | 12.87 | 12.58 | 12.65 | 54,400 | +0.06(+0.48%) |
Mar 24, 2003 | 12.65 | 12.65 | 12.52 | 12.59 | 48,500 | -0.28(-2.18%) |
Mar 21, 2003 | 12.94 | 13.00 | 12.85 | 12.87 | 73,300 | +0.02(+0.16%) |
Mar 20, 2003 | 12.90 | 12.98 | 12.75 | 12.85 | 87,700 | -0.11(-0.85%) |
Mar 19, 2003 | 13.34 | 13.35 | 12.60 | 12.96 | 61,100 | -0.26(-1.97%) |
Mar 18, 2003 | 13.23 | 13.33 | 13.04 | 13.22 | 52,000 | +0.18(+1.38%) |
Mar 17, 2003 | 12.55 | 13.19 | 12.50 | 13.04 | 69,300 | +0.49(+3.90%) |
Mar 14, 2003 | 12.74 | 12.85 | 12.50 | 12.55 | 34,000 | -0.19(-1.49%) |
Mar 13, 2003 | 12.25 | 12.74 | 12.25 | 12.74 | 48,200 | +0.44(+3.58%) |
Mar 12, 2003 | 12.43 | 12.45 | 12.02 | 12.30 | 59,500 | -0.20(-1.60%) |
Mar 11, 2003 | 12.70 | 12.80 | 12.26 | 12.50 | 54,000 | -0.23(-1.81%) |
Mar 10, 2003 | 13.02 | 13.25 | 12.52 | 12.73 | 48,900 | -0.29(-2.23%) |
Mar 07, 2003 | 12.99 | 13.22 | 12.65 | 13.02 | 113,200 | +0.13(+1.01%) |
Mar 06, 2003 | 12.97 | 13.40 | 12.88 | 12.89 | 165,200 | +0.14(+1.10%) |
Mar 05, 2003 | 12.48 | 12.98 | 12.35 | 12.75 | 120,600 | +0.43(+3.49%) |
Mar 04, 2003 | 12.13 | 12.48 | 12.01 | 12.32 | 107,000 | +0.39(+3.27%) |
Mar 03, 2003 | 12.00 | 12.15 | 11.56 | 11.93 | 64,200 | +0.44(+3.80%) |
Feb 28, 2003 | 11.81 | 11.82 | 11.41 | 11.49 | 52,300 | -0.31(-2.65%) |
Feb 27, 2003 | 11.87 | 12.06 | 11.80 | 11.81 | 32,300 | -0.02(-0.17%) |
Feb 26, 2003 | 12.15 | 12.15 | 11.72 | 11.83 | 40,100 | -0.33(-2.69%) |
Feb 25, 2003 | 12.20 | 12.21 | 11.64 | 12.15 | 63,300 | -0.10(-0.82%) |
Feb 24, 2003 | 12.00 | 12.29 | 11.97 | 12.25 | 35,000 | +0.23(+1.88%) |
Feb 21, 2003 | 12.13 | 12.23 | 11.67 | 12.03 | 50,000 | -0.07(-0.55%) |
Feb 20, 2003 | 12.43 | 12.53 | 12.07 | 12.09 | 104,500 | +0.09(+0.78%) |
Feb 19, 2003 | 11.17 | 12.00 | 11.15 | 12.00 | 109,600 | +0.73(+6.51%) |
Feb 18, 2003 | 12.53 | 12.63 | 10.71 | 11.27 | 307,900 | -1.10(-8.89%) |
Feb 14, 2003 | 12.47 | 12.57 | 12.07 | 12.37 | 40,600 | -0.04(-0.32%) |
Feb 13, 2003 | 12.13 | 12.50 | 12.00 | 12.41 | 107,000 | +0.41(+3.39%) |
Feb 12, 2003 | 11.27 | 12.23 | 11.27 | 12.00 | 123,200 | +0.57(+4.96%) |
Feb 11, 2003 | 12.00 | 12.13 | 11.36 | 11.43 | 248,600 | -0.66(-5.46%) |
Feb 10, 2003 | 13.53 | 13.67 | 12.09 | 12.09 | 346,800 | -2.11(-14.84%) |
Feb 07, 2003 | 15.68 | 15.80 | 14.19 | 14.20 | 216,900 | -1.32(-8.51%) |
Feb 06, 2003 | 15.67 | 15.80 | 15.41 | 15.52 | 95,200 | +0.17(+1.13%) |
Feb 05, 2003 | 15.15 | 15.59 | 15.13 | 15.35 | 184,300 | +0.37(+2.45%) |
Feb 04, 2003 | 14.47 | 15.05 | 14.45 | 14.98 | 180,300 | +0.65(+4.51%) |