Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.51 | 14.66 | 14.34 | 14.52 | 2,840,385 | -0.05(-0.33%) |
Apr 29, 2003 | 14.56 | 14.71 | 14.49 | 14.57 | 2,943,118 | +0.01(+0.09%) |
Apr 28, 2003 | 14.13 | 14.56 | 14.13 | 14.56 | 2,910,179 | +0.43(+3.02%) |
Apr 25, 2003 | 14.37 | 14.42 | 14.09 | 14.13 | 2,165,367 | -0.24(-1.68%) |
Apr 24, 2003 | 14.33 | 14.53 | 14.30 | 14.37 | 2,164,642 | -0.17(-1.18%) |
Apr 23, 2003 | 14.31 | 14.57 | 14.13 | 14.54 | 2,785,101 | +0.25(+1.78%) |
Apr 22, 2003 | 13.92 | 14.31 | 13.78 | 14.29 | 2,442,949 | +0.37(+2.62%) |
Apr 21, 2003 | 13.99 | 14.02 | 13.76 | 13.92 | 2,241,111 | -0.07(-0.49%) |
Apr 17, 2003 | 13.69 | 13.99 | 13.68 | 13.99 | 4,248,316 | +0.19(+1.35%) |
Apr 16, 2003 | 13.75 | 13.86 | 13.65 | 13.80 | 3,105,342 | +0.08(+0.60%) |
Apr 15, 2003 | 13.74 | 13.89 | 13.65 | 13.72 | 3,171,509 | -0.19(-1.39%) |
Apr 14, 2003 | 13.66 | 13.92 | 13.66 | 13.91 | 1,596,855 | +0.19(+1.36%) |
Apr 11, 2003 | 13.71 | 13.82 | 13.61 | 13.73 | 1,605,996 | +0.19(+1.43%) |
Apr 10, 2003 | 13.58 | 13.65 | 13.44 | 13.54 | 1,860,506 | -0.08(-0.56%) |
Apr 09, 2003 | 13.57 | 13.78 | 13.50 | 13.61 | 1,871,969 | -0.05(-0.35%) |
Apr 08, 2003 | 13.74 | 13.79 | 13.58 | 13.66 | 1,234,533 | -0.01(-0.05%) |
Apr 07, 2003 | 13.78 | 13.96 | 13.66 | 13.67 | 2,847,785 | +0.09(+0.66%) |
Apr 04, 2003 | 13.67 | 13.77 | 13.40 | 13.58 | 2,933,105 | -0.06(-0.45%) |
Apr 03, 2003 | 13.62 | 13.70 | 13.48 | 13.64 | 2,051,752 | +0.08(+0.61%) |
Apr 02, 2003 | 13.30 | 13.65 | 13.28 | 13.56 | 2,701,812 | +0.50(+3.80%) |
Apr 01, 2003 | 12.84 | 13.14 | 12.82 | 13.06 | 3,426,164 | +0.23(+1.77%) |
Mar 31, 2003 | 12.60 | 13.08 | 12.60 | 12.83 | 2,800,191 | -0.12(-0.96%) |
Mar 28, 2003 | 12.81 | 13.03 | 12.72 | 12.96 | 2,005,174 | +0.14(+1.13%) |
Mar 27, 2003 | 12.68 | 12.92 | 12.59 | 12.81 | 1,622,828 | -0.03(-0.27%) |
Mar 26, 2003 | 12.87 | 12.92 | 12.65 | 12.85 | 2,537,410 | +0.05(+0.38%) |
Mar 25, 2003 | 12.65 | 12.89 | 12.54 | 12.80 | 2,630,711 | +0.16(+1.25%) |
Mar 24, 2003 | 13.03 | 13.09 | 12.57 | 12.64 | 2,359,805 | -0.69(-5.17%) |
Mar 21, 2003 | 13.05 | 13.39 | 12.78 | 13.33 | 3,211,558 | +0.54(+4.26%) |
Mar 20, 2003 | 12.93 | 12.93 | 12.55 | 12.78 | 2,362,271 | -0.14(-1.07%) |
Mar 19, 2003 | 12.96 | 13.02 | 12.76 | 12.92 | 1,677,967 | -0.03(-0.27%) |
Mar 18, 2003 | 12.85 | 12.96 | 12.63 | 12.96 | 2,599,224 | +0.10(+0.80%) |
Mar 17, 2003 | 12.24 | 12.91 | 12.04 | 12.85 | 3,708,099 | +0.49(+3.96%) |
Mar 14, 2003 | 12.31 | 12.47 | 12.14 | 12.36 | 2,496,201 | +0.06(+0.45%) |
Mar 13, 2003 | 11.87 | 12.31 | 11.72 | 12.31 | 1,964,545 | +0.71(+6.12%) |
Mar 12, 2003 | 11.49 | 11.65 | 11.43 | 11.60 | 3,479,127 | +0.01(+0.06%) |
Mar 11, 2003 | 11.89 | 12.01 | 11.58 | 11.59 | 2,590,083 | -0.30(-2.55%) |
Mar 10, 2003 | 12.09 | 12.17 | 11.89 | 11.89 | 2,155,355 | -0.25(-2.04%) |
Mar 07, 2003 | 11.99 | 12.36 | 11.92 | 12.14 | 2,544,666 | +0.12(+0.97%) |
Mar 06, 2003 | 12.27 | 12.35 | 12.03 | 12.03 | 2,837,918 | -0.34(-2.78%) |
Mar 05, 2003 | 11.98 | 12.43 | 11.94 | 12.37 | 3,845,221 | +0.33(+2.75%) |
Mar 04, 2003 | 12.52 | 12.54 | 12.03 | 12.04 | 3,548,196 | -0.48(-3.85%) |
Mar 03, 2003 | 12.69 | 12.78 | 12.47 | 12.52 | 2,408,995 | -0.14(-1.14%) |
Feb 28, 2003 | 12.72 | 12.89 | 12.59 | 12.67 | 2,667,277 | -0.05(-0.38%) |
Feb 27, 2003 | 12.54 | 12.82 | 12.43 | 12.72 | 2,463,408 | +0.25(+2.05%) |
Feb 26, 2003 | 12.56 | 12.75 | 12.46 | 12.46 | 1,609,479 | -0.22(-1.74%) |
Feb 25, 2003 | 12.54 | 12.72 | 12.34 | 12.68 | 2,733,154 | +0.06(+0.49%) |
Feb 24, 2003 | 12.81 | 12.83 | 12.52 | 12.62 | 2,402,465 | -0.07(-0.54%) |
Feb 21, 2003 | 12.72 | 12.83 | 12.45 | 12.69 | 2,019,104 | +0.25(+1.99%) |
Feb 20, 2003 | 12.60 | 12.66 | 12.23 | 12.44 | 2,600,385 | -0.23(-1.80%) |
Feb 19, 2003 | 12.60 | 12.67 | 12.40 | 12.67 | 2,298,862 | +0.01(+0.11%) |
Feb 18, 2003 | 12.29 | 12.85 | 12.23 | 12.65 | 2,374,025 | +0.28(+2.28%) |
Feb 14, 2003 | 11.96 | 12.40 | 11.92 | 12.37 | 4,054,749 | +0.41(+3.40%) |
Feb 13, 2003 | 12.06 | 12.58 | 11.58 | 11.96 | 6,324,301 | -0.21(-1.75%) |
Feb 12, 2003 | 12.27 | 12.45 | 12.16 | 12.18 | 1,822,344 | -0.17(-1.40%) |
Feb 11, 2003 | 12.36 | 12.56 | 12.25 | 12.35 | 1,600,047 | -0.01(-0.11%) |
Feb 10, 2003 | 12.34 | 12.47 | 12.23 | 12.36 | 1,519,950 | +0.10(+0.84%) |
Feb 07, 2003 | 12.49 | 12.52 | 12.20 | 12.26 | 3,428,631 | -0.12(-0.95%) |
Feb 06, 2003 | 12.56 | 12.66 | 12.34 | 12.38 | 2,339,055 | -0.32(-2.50%) |
Feb 05, 2003 | 12.58 | 12.98 | 12.52 | 12.69 | 2,163,916 | +0.06(+0.44%) |
Feb 04, 2003 | 12.91 | 12.92 | 12.47 | 12.64 | 2,345,149 | -0.08(-0.65%) |