Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.60 | 13.87 | 13.58 | 13.87 | 12,996 | +0.13(+0.95%) |
Apr 29, 2003 | 13.43 | 13.87 | 13.43 | 13.73 | 25,228 | +0.08(+0.58%) |
Apr 28, 2003 | 13.45 | 13.81 | 13.41 | 13.66 | 26,184 | +0.15(+1.08%) |
Apr 25, 2003 | 13.53 | 13.57 | 13.45 | 13.51 | 31,344 | +0.04(+0.27%) |
Apr 24, 2003 | 13.35 | 13.47 | 13.35 | 13.47 | 35,549 | +0.20(+1.54%) |
Apr 23, 2003 | 13.23 | 13.34 | 13.15 | 13.27 | 22,552 | +0.14(+1.08%) |
Apr 22, 2003 | 13.16 | 13.21 | 13.13 | 13.13 | 30,580 | -0.01(-0.08%) |
Apr 21, 2003 | 13.23 | 13.23 | 13.13 | 13.14 | 34,593 | -0.01(-0.08%) |
Apr 17, 2003 | 13.19 | 13.21 | 13.13 | 13.15 | 35,358 | -0.02(-0.16%) |
Apr 16, 2003 | 13.04 | 13.17 | 12.98 | 13.17 | 63,645 | +0.09(+0.68%) |
Apr 15, 2003 | 13.08 | 13.13 | 13.08 | 13.08 | 40,327 | +0.00(+0.00%) |
Apr 14, 2003 | 13.07 | 13.08 | 13.06 | 13.08 | 39,563 | +0.05(+0.40%) |
Apr 11, 2003 | 12.98 | 13.05 | 12.95 | 13.03 | 36,314 | +0.06(+0.44%) |
Apr 10, 2003 | 12.92 | 12.98 | 12.82 | 12.97 | 89,065 | +0.10(+0.77%) |
Apr 09, 2003 | 12.79 | 12.88 | 12.79 | 12.87 | 52,368 | +0.19(+1.48%) |
Apr 08, 2003 | 12.66 | 12.69 | 12.59 | 12.68 | 11,276 | +0.03(+0.21%) |
Apr 07, 2003 | 12.64 | 12.69 | 12.56 | 12.66 | 36,696 | +0.07(+0.57%) |
Apr 04, 2003 | 12.64 | 12.64 | 12.58 | 12.58 | 6,689 | -0.04(-0.33%) |
Apr 03, 2003 | 12.64 | 12.64 | 12.58 | 12.63 | 21,597 | -0.01(-0.04%) |
Apr 02, 2003 | 12.61 | 12.64 | 12.56 | 12.63 | 44,150 | +0.03(+0.25%) |
Apr 01, 2003 | 12.48 | 12.63 | 12.48 | 12.60 | 64,791 | +0.12(+0.92%) |
Mar 31, 2003 | 12.45 | 12.56 | 12.45 | 12.48 | 12,996 | -0.02(-0.13%) |
Mar 28, 2003 | 12.60 | 12.69 | 12.50 | 12.50 | 15,290 | -0.05(-0.37%) |
Mar 27, 2003 | 12.41 | 12.69 | 12.45 | 12.55 | 6,479,195 | +0.14(+1.09%) |
Mar 26, 2003 | 12.03 | 12.41 | 12.03 | 12.41 | 29,815 | +0.38(+3.13%) |
Mar 25, 2003 | 11.92 | 12.03 | 11.82 | 12.03 | 28,286 | +0.18(+1.55%) |
Mar 24, 2003 | 11.98 | 11.98 | 11.85 | 11.85 | 29,815 | -0.13(-1.09%) |
Mar 21, 2003 | 11.88 | 12.01 | 11.83 | 11.98 | 11,658 | +0.14(+1.15%) |
Mar 20, 2003 | 11.72 | 11.85 | 11.72 | 11.85 | 15,232 | +0.08(+0.67%) |
Mar 19, 2003 | 11.75 | 11.82 | 11.67 | 11.77 | 8,027 | +0.09(+0.76%) |
Mar 18, 2003 | 11.82 | 11.82 | 11.67 | 11.68 | 11,276 | +0.02(+0.13%) |
Mar 17, 2003 | 12.03 | 12.03 | 11.46 | 11.66 | 34,593 | -0.20(-1.72%) |
Mar 14, 2003 | 11.89 | 11.89 | 11.84 | 11.87 | 7,761 | -0.02(-0.18%) |
Mar 13, 2003 | 11.96 | 12.03 | 11.85 | 11.89 | 21,979 | -0.15(-1.26%) |
Mar 12, 2003 | 12.16 | 12.16 | 11.96 | 12.04 | 14,907 | -0.11(-0.94%) |
Mar 11, 2003 | 12.26 | 12.26 | 12.07 | 12.15 | 9,747 | -0.11(-0.90%) |
Mar 10, 2003 | 12.21 | 12.26 | 12.10 | 12.26 | 5,351 | +0.07(+0.56%) |
Mar 07, 2003 | 12.25 | 12.29 | 11.99 | 12.20 | 14,716 | +0.04(+0.30%) |
Mar 06, 2003 | 12.26 | 12.29 | 12.16 | 12.16 | 16,628 | -0.10(-0.85%) |
Mar 05, 2003 | 12.33 | 12.33 | 12.19 | 12.26 | 50,457 | -0.02(-0.17%) |
Mar 04, 2003 | 12.19 | 12.29 | 12.19 | 12.29 | 2,866 | +0.12(+0.99%) |
Mar 03, 2003 | 12.29 | 12.30 | 12.16 | 12.16 | 11,467 | -0.12(-0.94%) |
Feb 28, 2003 | 12.69 | 12.69 | 12.20 | 12.28 | 29,624 | -0.51(-4.01%) |
Feb 27, 2003 | 12.79 | 12.79 | 12.71 | 12.79 | 5,351 | +0.03(+0.25%) |
Feb 26, 2003 | 12.79 | 12.80 | 12.75 | 12.76 | 5,542 | +0.03(+0.25%) |
Feb 25, 2003 | 12.77 | 12.80 | 12.73 | 12.73 | 6,498 | -0.04(-0.29%) |
Feb 24, 2003 | 12.82 | 12.82 | 12.77 | 12.77 | 18,921 | -0.05(-0.41%) |
Feb 21, 2003 | 12.82 | 12.82 | 12.79 | 12.82 | 27,522 | +0.03(+0.20%) |
Feb 20, 2003 | 12.82 | 12.82 | 12.79 | 12.79 | 28,669 | -0.03(-0.20%) |
Feb 19, 2003 | 12.84 | 12.84 | 12.77 | 12.82 | 23,317 | -0.03(-0.20%) |
Feb 18, 2003 | 12.81 | 12.84 | 12.79 | 12.84 | 7,453 | +0.03(+0.20%) |
Feb 14, 2003 | 12.82 | 12.82 | 12.77 | 12.82 | 10,703 | +0.08(+0.62%) |
Feb 13, 2003 | 12.81 | 12.82 | 12.73 | 12.74 | 5,351 | -0.05(-0.41%) |
Feb 12, 2003 | 12.89 | 12.89 | 12.74 | 12.79 | 10,320 | -0.09(-0.73%) |
Feb 11, 2003 | 12.87 | 12.98 | 12.82 | 12.89 | 19,112 | +0.02(+0.12%) |
Feb 10, 2003 | 12.82 | 12.87 | 12.66 | 12.87 | 26,948 | +0.17(+1.32%) |
Feb 07, 2003 | 12.81 | 13.02 | 12.49 | 12.70 | 19,877 | -0.11(-0.86%) |
Feb 06, 2003 | 12.95 | 12.95 | 12.79 | 12.81 | 12,423 | -0.19(-1.44%) |
Feb 05, 2003 | 12.95 | 13.00 | 12.95 | 13.00 | 5,542 | -0.02(-0.17%) |
Feb 04, 2003 | 12.98 | 13.03 | 12.93 | 13.02 | 10,129 | -0.03(-0.24%) |