Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.80 | 24.92 | 23.10 | 23.38 | 8,192 | -0.98(-4.02%) |
Apr 29, 2003 | 25.62 | 26.04 | 23.80 | 24.36 | 5,542 | -1.82(-6.95%) |
Apr 28, 2003 | 27.30 | 28.00 | 25.48 | 26.18 | 5,735 | -0.98(-3.61%) |
Apr 25, 2003 | 26.60 | 27.44 | 22.96 | 27.16 | 6,992 | -0.14(-0.51%) |
Apr 24, 2003 | 28.00 | 30.38 | 25.90 | 27.30 | 19,035 | +0.70(+2.63%) |
Apr 23, 2003 | 27.44 | 29.12 | 26.32 | 26.60 | 20,678 | -1.40(-5.00%) |
Apr 22, 2003 | 28.00 | 28.70 | 27.16 | 28.00 | 4,978 | +0.28(+1.01%) |
Apr 21, 2003 | 25.90 | 28.56 | 25.20 | 27.72 | 4,700 | +1.82(+7.03%) |
Apr 17, 2003 | 24.92 | 26.04 | 24.50 | 25.90 | 3,728 | +1.54(+6.32%) |
Apr 16, 2003 | 22.27 | 25.06 | 22.26 | 24.36 | 2,285 | +1.26(+5.45%) |
Apr 15, 2003 | 23.24 | 25.20 | 21.70 | 23.10 | 928 | +0.56(+2.48%) |
Apr 14, 2003 | 23.66 | 23.66 | 19.88 | 22.54 | 2,778 | -0.70(-3.01%) |
Apr 11, 2003 | 23.10 | 23.24 | 22.82 | 23.24 | 114 | +0.14(+0.61%) |
Apr 10, 2003 | 23.80 | 24.50 | 21.70 | 23.10 | 6,428 | +0.14(+0.61%) |
Apr 09, 2003 | 19.60 | 24.22 | 19.18 | 22.96 | 7,635 | +3.36(+17.14%) |
Apr 08, 2003 | 21.01 | 21.98 | 19.46 | 19.60 | 4,442 | -2.10(-9.68%) |
Apr 07, 2003 | 21.98 | 23.80 | 21.70 | 21.70 | 10,714 | +0.00(+0.00%) |
Apr 04, 2003 | 21.98 | 23.38 | 20.16 | 21.70 | 11,285 | +0.14(+0.65%) |
Apr 03, 2003 | 17.22 | 22.40 | 17.08 | 21.56 | 34,764 | +4.76(+28.33%) |
Apr 02, 2003 | 15.40 | 20.30 | 15.40 | 16.80 | 43,850 | +1.54(+10.09%) |
Apr 01, 2003 | 14.84 | 15.26 | 14.28 | 15.26 | 4,800 | +0.56(+3.81%) |
Mar 31, 2003 | 14.28 | 14.84 | 14.14 | 14.70 | 20,714 | +0.42(+2.94%) |
Mar 28, 2003 | 14.29 | 14.56 | 14.00 | 14.28 | 5,321 | -0.01(-0.10%) |
Mar 27, 2003 | 14.41 | 14.70 | 14.28 | 14.29 | 4,085 | +0.29(+2.10%) |
Mar 26, 2003 | 14.28 | 14.28 | 14.00 | 14.00 | 5,935 | -0.14(-0.99%) |
Mar 25, 2003 | 13.86 | 14.14 | 13.86 | 14.14 | 85 | +0.14(+1.00%) |
Mar 24, 2003 | 13.72 | 14.00 | 13.72 | 14.00 | 392 | +0.00(+0.00%) |
Mar 21, 2003 | 12.88 | 14.70 | 12.60 | 14.00 | 1,377 | +1.12(+8.70%) |
Mar 20, 2003 | 13.44 | 13.44 | 12.60 | 12.88 | 235 | -1.26(-8.91%) |
Mar 19, 2003 | 14.56 | 14.56 | 13.86 | 14.14 | 1,278 | -0.69(-4.63%) |
Mar 18, 2003 | 14.00 | 15.40 | 13.30 | 14.83 | 5,078 | +1.25(+9.18%) |
Mar 17, 2003 | 13.17 | 14.00 | 13.02 | 13.58 | 62,385 | +0.28(+2.11%) |
Mar 14, 2003 | 13.30 | 13.30 | 12.95 | 13.30 | 621 | +0.14(+1.06%) |
Mar 13, 2003 | 13.30 | 13.72 | 13.16 | 13.16 | 314 | +0.28(+2.17%) |
Mar 12, 2003 | 13.30 | 13.71 | 12.60 | 12.88 | 1,178 | -1.11(-7.91%) |
Mar 11, 2003 | 13.43 | 14.00 | 13.30 | 13.99 | 371 | +0.69(+5.16%) |
Mar 10, 2003 | 13.16 | 14.00 | 13.16 | 13.30 | 1,578 | -0.42(-3.06%) |
Mar 07, 2003 | 13.02 | 16.24 | 13.02 | 13.72 | 3,464 | +0.56(+4.26%) |
Mar 06, 2003 | 13.58 | 13.58 | 13.16 | 13.16 | 1,585 | -0.42(-3.09%) |
Mar 05, 2003 | 13.86 | 14.56 | 13.58 | 13.58 | 2,121 | -0.42(-3.00%) |
Mar 04, 2003 | 14.00 | 15.40 | 14.00 | 14.00 | 2,250 | -0.28(-1.96%) |
Mar 03, 2003 | 14.56 | 14.56 | 13.58 | 14.28 | 1,028 | -0.56(-3.77%) |
Feb 28, 2003 | 14.70 | 14.84 | 13.72 | 14.84 | 271 | +0.28(+1.92%) |
Feb 27, 2003 | 14.84 | 14.84 | 13.58 | 14.56 | 3,300 | -0.42(-2.80%) |
Feb 26, 2003 | 14.84 | 16.66 | 14.42 | 14.98 | 1,250 | +0.14(+0.94%) |
Feb 25, 2003 | 14.84 | 14.84 | 14.00 | 14.84 | 1,428 | -0.42(-2.75%) |
Feb 24, 2003 | 15.82 | 15.82 | 15.12 | 15.26 | 485 | -0.56(-3.54%) |
Feb 21, 2003 | 15.54 | 16.38 | 15.26 | 15.82 | 635 | -0.42(-2.59%) |
Feb 20, 2003 | 16.10 | 16.24 | 16.10 | 16.24 | 28 | +0.28(+1.75%) |
Feb 19, 2003 | 15.26 | 15.96 | 15.12 | 15.96 | 428 | +0.14(+0.88%) |
Feb 18, 2003 | 14.98 | 16.24 | 14.00 | 15.82 | 1,900 | +0.84(+5.61%) |
Feb 14, 2003 | 15.68 | 15.82 | 14.28 | 14.98 | 1,300 | -0.98(-6.14%) |
Feb 13, 2003 | 16.24 | 16.24 | 14.98 | 15.96 | 692 | -0.14(-0.87%) |
Feb 12, 2003 | 15.54 | 16.24 | 15.54 | 16.10 | 228 | +0.28(+1.77%) |
Feb 11, 2003 | 16.10 | 16.66 | 15.12 | 15.82 | 242 | -0.70(-4.24%) |
Feb 10, 2003 | 15.40 | 16.66 | 14.00 | 16.52 | 2,042 | +0.42(+2.61%) |
Feb 07, 2003 | 16.24 | 16.52 | 15.54 | 16.10 | 671 | +0.00(+0.00%) |
Feb 06, 2003 | 16.24 | 16.52 | 15.68 | 16.10 | 892 | +0.14(+0.88%) |
Feb 05, 2003 | 16.52 | 17.22 | 15.54 | 15.96 | 1,864 | -0.56(-3.39%) |
Feb 04, 2003 | 17.50 | 17.50 | 16.38 | 16.52 | 707 | -0.70(-4.07%) |