Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.87 | 14.57 | 13.80 | 14.36 | 185,044 | +0.58(+4.21%) |
Apr 29, 2003 | 13.89 | 13.89 | 13.72 | 13.78 | 30,251 | -0.08(-0.61%) |
Apr 28, 2003 | 13.88 | 13.92 | 13.71 | 13.86 | 42,561 | -0.02(-0.16%) |
Apr 25, 2003 | 13.88 | 13.88 | 13.69 | 13.88 | 26,584 | +0.05(+0.39%) |
Apr 24, 2003 | 13.81 | 13.85 | 13.74 | 13.83 | 27,632 | +0.01(+0.05%) |
Apr 23, 2003 | 13.75 | 13.84 | 13.59 | 13.82 | 17,417 | +0.06(+0.44%) |
Apr 22, 2003 | 13.44 | 13.84 | 13.44 | 13.76 | 48,847 | +0.20(+1.46%) |
Apr 21, 2003 | 13.57 | 13.57 | 13.36 | 13.56 | 30,644 | +0.07(+0.51%) |
Apr 17, 2003 | 13.44 | 13.60 | 13.21 | 13.49 | 33,656 | +0.18(+1.32%) |
Apr 16, 2003 | 13.19 | 13.32 | 13.18 | 13.32 | 58,407 | +0.14(+1.04%) |
Apr 15, 2003 | 13.10 | 13.21 | 12.87 | 13.18 | 30,906 | +0.02(+0.17%) |
Apr 14, 2003 | 12.97 | 13.16 | 12.74 | 13.16 | 36,275 | +0.15(+1.12%) |
Apr 11, 2003 | 13.05 | 13.05 | 12.95 | 13.01 | 34,703 | +0.12(+0.95%) |
Apr 10, 2003 | 13.07 | 13.13 | 12.89 | 12.89 | 20,560 | -0.08(-0.65%) |
Apr 09, 2003 | 13.02 | 13.16 | 12.77 | 12.97 | 34,049 | +0.05(+0.35%) |
Apr 08, 2003 | 13.03 | 13.10 | 12.93 | 12.93 | 22,786 | -0.03(-0.24%) |
Apr 07, 2003 | 12.92 | 13.13 | 12.82 | 12.96 | 25,144 | +0.15(+1.13%) |
Apr 04, 2003 | 13.00 | 13.02 | 12.78 | 12.81 | 28,417 | -0.06(-0.47%) |
Apr 03, 2003 | 12.94 | 12.98 | 12.87 | 12.87 | 15,191 | -0.04(-0.30%) |
Apr 02, 2003 | 12.78 | 13.03 | 12.78 | 12.91 | 29,203 | -0.02(-0.12%) |
Apr 01, 2003 | 12.67 | 12.98 | 12.67 | 12.93 | 28,548 | +0.02(+0.18%) |
Mar 31, 2003 | 12.78 | 13.00 | 12.77 | 12.90 | 42,585 | +0.07(+0.54%) |
Mar 28, 2003 | 12.78 | 12.86 | 12.77 | 12.84 | 13,619 | +0.06(+0.48%) |
Mar 27, 2003 | 12.76 | 12.78 | 12.51 | 12.78 | 11,524 | +0.12(+0.97%) |
Mar 26, 2003 | 12.55 | 12.78 | 12.48 | 12.65 | 33,403 | -0.14(-1.07%) |
Mar 25, 2003 | 12.86 | 12.92 | 12.61 | 12.79 | 20,953 | -0.02(-0.12%) |
Mar 24, 2003 | 12.88 | 12.88 | 12.71 | 12.81 | 14,012 | -0.07(-0.53%) |
Mar 21, 2003 | 12.86 | 12.90 | 12.47 | 12.87 | 41,251 | +0.09(+0.72%) |
Mar 20, 2003 | 12.78 | 12.79 | 12.56 | 12.78 | 2,566,784 | -0.01(-0.06%) |
Mar 19, 2003 | 12.82 | 12.82 | 12.61 | 12.79 | 22,917 | -0.04(-0.30%) |
Mar 18, 2003 | 12.94 | 12.94 | 12.38 | 12.83 | 59,549 | -0.18(-1.41%) |
Mar 17, 2003 | 12.85 | 13.01 | 12.60 | 13.01 | 53,038 | +0.16(+1.25%) |
Mar 14, 2003 | 13.40 | 13.40 | 12.85 | 12.85 | 52,252 | -0.50(-3.77%) |
Mar 13, 2003 | 12.77 | 13.43 | 12.77 | 13.36 | 63,907 | +0.59(+4.61%) |
Mar 12, 2003 | 12.63 | 12.77 | 12.45 | 12.77 | 43,216 | +0.02(+0.18%) |
Mar 11, 2003 | 12.62 | 12.74 | 12.53 | 12.74 | 44,132 | +0.18(+1.40%) |
Mar 10, 2003 | 13.00 | 13.00 | 12.57 | 12.57 | 42,561 | -0.27(-2.14%) |
Mar 07, 2003 | 12.54 | 12.98 | 12.52 | 12.84 | 68,098 | +0.38(+3.06%) |
Mar 06, 2003 | 12.45 | 12.48 | 12.36 | 12.46 | 18,988 | -0.18(-1.45%) |
Mar 05, 2003 | 12.23 | 12.65 | 12.23 | 12.65 | 48,323 | +0.31(+2.47%) |
Mar 04, 2003 | 12.36 | 12.37 | 12.06 | 12.34 | 80,932 | -0.02(-0.19%) |
Mar 03, 2003 | 12.48 | 12.48 | 12.31 | 12.36 | 78,182 | -0.09(-0.74%) |
Feb 28, 2003 | 12.54 | 12.56 | 12.19 | 12.45 | 47,145 | +0.03(+0.25%) |
Feb 27, 2003 | 12.36 | 12.49 | 12.29 | 12.42 | 30,775 | +0.07(+0.56%) |
Feb 26, 2003 | 12.42 | 12.42 | 12.24 | 12.36 | 19,381 | -0.08(-0.61%) |
Feb 25, 2003 | 12.20 | 12.47 | 12.15 | 12.43 | 32,215 | +0.21(+1.75%) |
Feb 24, 2003 | 12.26 | 12.27 | 12.11 | 12.22 | 22,524 | -0.07(-0.56%) |
Feb 21, 2003 | 12.20 | 12.39 | 11.84 | 12.29 | 28,156 | +0.12(+1.00%) |
Feb 20, 2003 | 12.02 | 12.40 | 12.02 | 12.16 | 18,203 | +0.26(+2.19%) |
Feb 19, 2003 | 11.80 | 12.01 | 11.60 | 11.90 | 45,704 | +0.07(+0.58%) |
Feb 18, 2003 | 11.80 | 11.86 | 11.80 | 11.84 | 15,976 | +0.04(+0.32%) |
Feb 14, 2003 | 12.02 | 12.05 | 11.80 | 11.80 | 19,774 | -0.26(-2.15%) |
Feb 13, 2003 | 11.91 | 12.15 | 11.79 | 12.06 | 7,857 | +0.21(+1.81%) |
Feb 12, 2003 | 12.21 | 12.21 | 11.84 | 11.84 | 9,429 | -0.24(-2.02%) |
Feb 11, 2003 | 11.93 | 12.48 | 11.93 | 12.09 | 24,358 | +0.15(+1.28%) |
Feb 10, 2003 | 11.65 | 11.99 | 11.52 | 11.94 | 9,167 | +0.23(+1.96%) |
Feb 07, 2003 | 11.74 | 11.97 | 11.58 | 11.71 | 21,739 | -0.11(-0.97%) |
Feb 06, 2003 | 12.22 | 12.22 | 11.79 | 11.82 | 21,870 | -0.40(-3.31%) |
Feb 05, 2003 | 12.22 | 12.32 | 12.13 | 12.23 | 36,799 | +0.01(+0.06%) |
Feb 04, 2003 | 12.09 | 12.26 | 12.05 | 12.22 | 18,465 | +0.08(+0.69%) |