Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.49 | 14.69 | 14.43 | 14.59 | 2,333,923 | +0.00(+0.00%) |
Apr 29, 2003 | 14.48 | 14.68 | 14.33 | 14.59 | 2,240,353 | +0.22(+1.52%) |
Apr 28, 2003 | 13.96 | 14.49 | 13.87 | 14.37 | 1,401,181 | +0.49(+3.51%) |
Apr 25, 2003 | 14.02 | 14.04 | 13.81 | 13.88 | 1,049,950 | -0.22(-1.58%) |
Apr 24, 2003 | 14.26 | 14.27 | 13.83 | 14.11 | 1,317,264 | -0.17(-1.17%) |
Apr 23, 2003 | 14.43 | 14.43 | 14.26 | 14.27 | 1,714,984 | -0.11(-0.78%) |
Apr 22, 2003 | 14.02 | 14.47 | 13.76 | 14.39 | 1,899,759 | +0.37(+2.61%) |
Apr 21, 2003 | 14.20 | 14.31 | 13.91 | 14.02 | 1,914,337 | -0.11(-0.75%) |
Apr 17, 2003 | 12.92 | 14.30 | 12.92 | 14.13 | 6,022,144 | +1.92(+15.72%) |
Apr 16, 2003 | 12.36 | 12.58 | 12.21 | 12.21 | 1,543,604 | -0.05(-0.37%) |
Apr 15, 2003 | 12.11 | 12.34 | 12.10 | 12.25 | 2,332,347 | +0.14(+1.17%) |
Apr 14, 2003 | 12.13 | 12.18 | 12.07 | 12.11 | 2,430,644 | -0.02(-0.13%) |
Apr 11, 2003 | 12.31 | 12.84 | 12.07 | 12.13 | 1,634,613 | -0.07(-0.58%) |
Apr 10, 2003 | 12.24 | 12.37 | 12.14 | 12.20 | 1,793,189 | -0.05(-0.37%) |
Apr 09, 2003 | 12.44 | 12.60 | 12.20 | 12.24 | 1,354,888 | -0.19(-1.55%) |
Apr 08, 2003 | 12.51 | 12.51 | 12.29 | 12.44 | 1,269,395 | -0.10(-0.77%) |
Apr 07, 2003 | 12.64 | 12.83 | 12.50 | 12.53 | 1,791,022 | +0.14(+1.11%) |
Apr 04, 2003 | 12.61 | 12.65 | 12.36 | 12.40 | 1,591,866 | -0.22(-1.73%) |
Apr 03, 2003 | 12.65 | 12.69 | 12.46 | 12.61 | 2,252,566 | -0.02(-0.12%) |
Apr 02, 2003 | 12.54 | 12.66 | 12.42 | 12.63 | 2,228,731 | +0.23(+1.88%) |
Apr 01, 2003 | 12.36 | 12.44 | 12.29 | 12.40 | 1,710,256 | +0.10(+0.83%) |
Mar 31, 2003 | 12.39 | 12.46 | 12.28 | 12.30 | 1,719,318 | -0.24(-1.90%) |
Mar 28, 2003 | 12.45 | 12.71 | 12.37 | 12.53 | 1,778,808 | +0.01(+0.08%) |
Mar 27, 2003 | 12.56 | 12.63 | 12.29 | 12.52 | 1,133,670 | -0.04(-0.28%) |
Mar 26, 2003 | 12.65 | 12.71 | 12.52 | 12.56 | 2,009,876 | -0.13(-1.00%) |
Mar 25, 2003 | 12.50 | 12.70 | 12.44 | 12.69 | 1,461,065 | +0.18(+1.46%) |
Mar 24, 2003 | 12.95 | 12.97 | 12.45 | 12.50 | 1,372,814 | -0.67(-5.05%) |
Mar 21, 2003 | 12.79 | 13.17 | 12.72 | 13.17 | 2,697,367 | +0.43(+3.35%) |
Mar 20, 2003 | 12.87 | 12.91 | 12.51 | 12.74 | 1,823,131 | -0.16(-1.26%) |
Mar 19, 2003 | 12.88 | 13.00 | 12.73 | 12.90 | 1,174,644 | -0.03(-0.20%) |
Mar 18, 2003 | 12.83 | 13.00 | 12.67 | 12.93 | 1,664,555 | +0.10(+0.79%) |
Mar 17, 2003 | 12.18 | 12.84 | 12.03 | 12.83 | 2,128,857 | +0.61(+5.03%) |
Mar 14, 2003 | 12.30 | 12.38 | 12.08 | 12.21 | 2,381,200 | -0.08(-0.66%) |
Mar 13, 2003 | 12.18 | 12.32 | 11.97 | 12.30 | 2,141,071 | +0.44(+3.73%) |
Mar 12, 2003 | 11.89 | 12.06 | 11.60 | 11.85 | 1,947,431 | -0.03(-0.21%) |
Mar 11, 2003 | 12.18 | 12.35 | 11.85 | 11.88 | 1,420,289 | -0.20(-1.64%) |
Mar 10, 2003 | 12.49 | 12.49 | 12.06 | 12.08 | 1,207,541 | -0.47(-3.72%) |
Mar 07, 2003 | 12.36 | 12.72 | 12.22 | 12.54 | 1,582,017 | +0.11(+0.86%) |
Mar 06, 2003 | 12.67 | 12.71 | 12.39 | 12.44 | 1,131,109 | -0.24(-1.88%) |
Mar 05, 2003 | 12.49 | 12.73 | 12.45 | 12.68 | 1,147,262 | +0.19(+1.50%) |
Mar 04, 2003 | 12.90 | 12.90 | 12.44 | 12.49 | 1,299,141 | -0.42(-3.23%) |
Mar 03, 2003 | 13.13 | 13.21 | 12.87 | 12.90 | 1,078,316 | -0.05(-0.39%) |
Feb 28, 2003 | 12.98 | 13.20 | 12.92 | 12.96 | 989,080 | -0.03(-0.23%) |
Feb 27, 2003 | 12.80 | 13.05 | 12.66 | 12.99 | 1,160,461 | +0.18(+1.43%) |
Feb 26, 2003 | 13.00 | 13.02 | 12.76 | 12.80 | 918,361 | -0.21(-1.60%) |
Feb 25, 2003 | 12.95 | 13.04 | 12.64 | 13.01 | 839,960 | +0.06(+0.47%) |
Feb 24, 2003 | 13.27 | 13.28 | 12.95 | 12.95 | 1,036,555 | -0.35(-2.63%) |
Feb 21, 2003 | 13.12 | 13.31 | 12.86 | 13.30 | 806,472 | +0.23(+1.79%) |
Feb 20, 2003 | 13.16 | 13.19 | 13.01 | 13.07 | 854,734 | -0.07(-0.54%) |
Feb 19, 2003 | 13.31 | 13.32 | 12.99 | 13.14 | 799,577 | -0.20(-1.52%) |
Feb 18, 2003 | 12.87 | 13.39 | 12.84 | 13.34 | 1,773,096 | +0.53(+4.12%) |
Feb 14, 2003 | 12.54 | 12.83 | 12.51 | 12.81 | 1,608,413 | +0.26(+2.10%) |
Feb 13, 2003 | 12.54 | 12.63 | 12.34 | 12.55 | 1,464,020 | +0.04(+0.28%) |
Feb 12, 2003 | 12.64 | 12.74 | 12.46 | 12.51 | 1,534,148 | -0.13(-1.04%) |
Feb 11, 2003 | 12.89 | 13.06 | 12.58 | 12.65 | 2,032,333 | -0.22(-1.70%) |
Feb 10, 2003 | 12.79 | 12.92 | 12.65 | 12.86 | 1,307,414 | +0.12(+0.92%) |
Feb 07, 2003 | 12.95 | 13.07 | 12.70 | 12.75 | 1,013,901 | -0.14(-1.10%) |
Feb 06, 2003 | 12.94 | 13.10 | 12.80 | 12.89 | 2,092,414 | -0.14(-1.05%) |
Feb 05, 2003 | 13.05 | 13.35 | 12.92 | 13.03 | 1,480,764 | +0.09(+0.71%) |
Feb 04, 2003 | 13.00 | 13.00 | 12.65 | 12.93 | 2,028,590 | -0.16(-1.24%) |