Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.58 | 14.79 | 14.38 | 14.79 | 181,109 | +0.13(+0.88%) |
Apr 29, 2003 | 14.62 | 15.34 | 14.21 | 14.66 | 901,463 | -0.41(-2.73%) |
Apr 28, 2003 | 13.95 | 15.09 | 13.95 | 15.07 | 527,933 | +1.13(+8.12%) |
Apr 25, 2003 | 14.32 | 14.32 | 13.78 | 13.94 | 325,716 | -0.38(-2.63%) |
Apr 24, 2003 | 14.45 | 14.66 | 14.17 | 14.32 | 196,152 | -0.34(-2.34%) |
Apr 23, 2003 | 14.32 | 14.75 | 14.17 | 14.66 | 319,652 | +0.33(+2.27%) |
Apr 22, 2003 | 13.62 | 14.45 | 13.62 | 14.34 | 311,255 | +0.73(+5.36%) |
Apr 21, 2003 | 13.55 | 13.68 | 13.51 | 13.61 | 153,470 | -0.03(-0.19%) |
Apr 17, 2003 | 13.08 | 13.64 | 13.07 | 13.63 | 130,613 | +0.51(+3.92%) |
Apr 16, 2003 | 13.12 | 13.21 | 13.09 | 13.12 | 148,689 | +0.02(+0.13%) |
Apr 15, 2003 | 13.05 | 13.14 | 13.00 | 13.10 | 179,359 | +0.06(+0.46%) |
Apr 14, 2003 | 12.99 | 13.10 | 12.84 | 13.04 | 290,614 | +0.07(+0.53%) |
Apr 11, 2003 | 13.03 | 13.38 | 12.91 | 12.97 | 126,298 | +0.09(+0.67%) |
Apr 10, 2003 | 12.86 | 12.96 | 12.76 | 12.89 | 263,558 | +0.03(+0.20%) |
Apr 09, 2003 | 12.97 | 12.99 | 12.78 | 12.86 | 121,633 | -0.10(-0.79%) |
Apr 08, 2003 | 12.95 | 13.12 | 12.92 | 12.97 | 180,875 | +0.06(+0.46%) |
Apr 07, 2003 | 13.12 | 13.25 | 12.73 | 12.91 | 167,814 | -0.01(-0.07%) |
Apr 04, 2003 | 12.73 | 12.98 | 12.69 | 12.91 | 106,356 | +0.26(+2.03%) |
Apr 03, 2003 | 12.69 | 12.86 | 12.66 | 12.66 | 177,144 | +0.05(+0.41%) |
Apr 02, 2003 | 12.61 | 12.82 | 12.61 | 12.61 | 283,733 | +0.09(+0.75%) |
Apr 01, 2003 | 12.56 | 12.63 | 12.36 | 12.51 | 183,907 | -0.09(-0.75%) |
Mar 31, 2003 | 12.35 | 12.66 | 12.24 | 12.61 | 106,706 | +0.26(+2.08%) |
Mar 28, 2003 | 12.50 | 12.61 | 12.30 | 12.35 | 135,394 | -0.18(-1.44%) |
Mar 27, 2003 | 12.52 | 12.65 | 12.23 | 12.53 | 168,747 | -0.05(-0.41%) |
Mar 26, 2003 | 12.78 | 12.78 | 12.56 | 12.58 | 101,924 | -0.20(-1.54%) |
Mar 25, 2003 | 12.55 | 12.82 | 12.48 | 12.78 | 66,239 | +0.21(+1.71%) |
Mar 24, 2003 | 12.65 | 12.68 | 12.35 | 12.56 | 161,400 | -0.30(-2.33%) |
Mar 21, 2003 | 12.73 | 12.86 | 12.52 | 12.86 | 475,455 | +0.21(+1.70%) |
Mar 20, 2003 | 12.76 | 12.79 | 12.56 | 12.65 | 166,065 | -0.15(-1.21%) |
Mar 19, 2003 | 12.78 | 12.80 | 12.53 | 12.80 | 174,578 | +0.03(+0.27%) |
Mar 18, 2003 | 12.26 | 12.78 | 12.10 | 12.77 | 379,244 | +0.55(+4.49%) |
Mar 17, 2003 | 11.96 | 12.43 | 11.58 | 12.22 | 398,603 | +0.21(+1.79%) |
Mar 14, 2003 | 12.18 | 12.24 | 11.89 | 12.00 | 223,208 | -0.11(-0.92%) |
Mar 13, 2003 | 11.92 | 12.13 | 11.53 | 12.12 | 247,115 | +0.41(+3.52%) |
Mar 12, 2003 | 11.78 | 11.78 | 11.34 | 11.70 | 214,928 | -0.16(-1.37%) |
Mar 11, 2003 | 12.10 | 12.26 | 11.79 | 11.87 | 156,735 | -0.22(-1.84%) |
Mar 10, 2003 | 12.48 | 12.61 | 11.88 | 12.09 | 230,205 | -0.44(-3.49%) |
Mar 07, 2003 | 12.39 | 12.95 | 12.19 | 12.53 | 166,765 | +0.05(+0.41%) |
Mar 06, 2003 | 12.13 | 12.78 | 11.96 | 12.48 | 335,162 | +0.26(+2.10%) |
Mar 05, 2003 | 12.61 | 12.72 | 11.85 | 12.22 | 361,868 | -0.44(-3.46%) |
Mar 04, 2003 | 13.07 | 13.28 | 12.56 | 12.66 | 380,877 | -0.39(-2.96%) |
Mar 03, 2003 | 13.06 | 13.09 | 12.82 | 13.04 | 284,899 | -0.01(-0.07%) |
Feb 28, 2003 | 12.78 | 13.25 | 12.67 | 13.05 | 239,068 | +0.27(+2.15%) |
Feb 27, 2003 | 12.59 | 12.82 | 12.50 | 12.78 | 182,625 | +0.27(+2.19%) |
Feb 26, 2003 | 12.19 | 12.70 | 12.15 | 12.50 | 196,152 | +0.27(+2.17%) |
Feb 25, 2003 | 12.35 | 12.35 | 12.09 | 12.24 | 312,072 | -0.14(-1.11%) |
Feb 24, 2003 | 12.97 | 12.97 | 12.37 | 12.37 | 144,024 | -0.60(-4.63%) |
Feb 21, 2003 | 12.88 | 12.99 | 12.76 | 12.97 | 327,815 | +0.09(+0.73%) |
Feb 20, 2003 | 12.51 | 12.91 | 12.39 | 12.88 | 467,874 | +0.37(+2.95%) |
Feb 19, 2003 | 12.93 | 12.93 | 12.37 | 12.51 | 424,259 | -0.44(-3.38%) |
Feb 18, 2003 | 12.73 | 12.96 | 12.61 | 12.95 | 204,549 | +0.40(+3.21%) |
Feb 14, 2003 | 12.35 | 12.55 | 11.98 | 12.55 | 358,019 | +0.16(+1.32%) |
Feb 13, 2003 | 12.55 | 12.55 | 12.18 | 12.38 | 226,007 | -0.17(-1.37%) |
Feb 12, 2003 | 12.74 | 12.74 | 12.37 | 12.55 | 244,899 | -0.19(-1.48%) |
Feb 11, 2003 | 13.16 | 13.16 | 12.70 | 12.74 | 369,565 | -0.03(-0.27%) |
Feb 10, 2003 | 12.95 | 12.95 | 12.48 | 12.78 | 262,742 | -0.17(-1.32%) |
Feb 07, 2003 | 13.38 | 13.46 | 12.84 | 12.95 | 254,928 | -0.43(-3.20%) |
Feb 06, 2003 | 13.57 | 13.81 | 13.12 | 13.38 | 340,177 | -0.19(-1.39%) |
Feb 05, 2003 | 13.33 | 13.63 | 13.33 | 13.57 | 271,372 | +0.26(+1.93%) |
Feb 04, 2003 | 13.41 | 13.42 | 13.21 | 13.31 | 68,222 | -0.10(-0.77%) |