Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.45 | 12.71 | 12.16 | 12.57 | 814,700 | +0.04(+0.32%) |
Apr 29, 2003 | 12.43 | 12.99 | 12.31 | 12.53 | 675,000 | +0.09(+0.72%) |
Apr 28, 2003 | 12.50 | 12.60 | 12.36 | 12.44 | 295,900 | +0.01(+0.08%) |
Apr 25, 2003 | 12.80 | 12.81 | 12.15 | 12.43 | 1,219,300 | -0.47(-3.64%) |
Apr 24, 2003 | 12.86 | 12.95 | 12.72 | 12.90 | 775,400 | -0.05(-0.39%) |
Apr 23, 2003 | 12.81 | 13.00 | 12.37 | 12.95 | 761,900 | +0.15(+1.17%) |
Apr 22, 2003 | 12.09 | 12.80 | 11.98 | 12.80 | 1,041,400 | +0.68(+5.61%) |
Apr 21, 2003 | 11.89 | 12.15 | 11.66 | 12.12 | 942,800 | +0.22(+1.85%) |
Apr 17, 2003 | 11.70 | 11.95 | 11.62 | 11.90 | 433,100 | +0.26(+2.23%) |
Apr 16, 2003 | 11.90 | 12.00 | 11.50 | 11.64 | 627,900 | -0.12(-1.02%) |
Apr 15, 2003 | 11.60 | 11.82 | 11.50 | 11.76 | 872,900 | +0.08(+0.68%) |
Apr 14, 2003 | 11.25 | 11.70 | 11.10 | 11.68 | 1,268,800 | +0.33(+2.91%) |
Apr 11, 2003 | 11.22 | 11.42 | 11.20 | 11.35 | 1,144,400 | +0.15(+1.34%) |
Apr 10, 2003 | 11.17 | 11.77 | 10.93 | 11.20 | 4,066,900 | +0.05(+0.45%) |
Apr 09, 2003 | 12.00 | 12.68 | 11.09 | 11.15 | 3,750,500 | -0.81(-6.77%) |
Apr 08, 2003 | 12.25 | 12.35 | 11.90 | 11.96 | 495,400 | -0.35(-2.84%) |
Apr 07, 2003 | 12.08 | 12.67 | 12.00 | 12.31 | 477,500 | +0.68(+5.85%) |
Apr 04, 2003 | 12.00 | 12.15 | 11.60 | 11.63 | 250,300 | -0.37(-3.08%) |
Apr 03, 2003 | 12.34 | 12.35 | 11.95 | 12.00 | 451,100 | -0.18(-1.48%) |
Apr 02, 2003 | 12.13 | 12.54 | 12.04 | 12.18 | 528,200 | +0.24(+2.01%) |
Apr 01, 2003 | 11.77 | 12.04 | 11.75 | 11.94 | 377,700 | +0.05(+0.42%) |
Mar 31, 2003 | 12.35 | 12.35 | 11.78 | 11.89 | 761,617 | -0.57(-4.57%) |
Mar 28, 2003 | 12.63 | 12.82 | 12.29 | 12.46 | 260,224 | -0.21(-1.66%) |
Mar 27, 2003 | 12.96 | 12.99 | 12.56 | 12.67 | 454,642 | -0.45(-3.43%) |
Mar 26, 2003 | 12.97 | 13.53 | 12.51 | 13.12 | 788,055 | +0.37(+2.90%) |
Mar 25, 2003 | 12.52 | 12.75 | 12.27 | 12.75 | 230,828 | +0.27(+2.16%) |
Mar 24, 2003 | 13.10 | 13.10 | 12.48 | 12.48 | 627,623 | -0.76(-5.73%) |
Mar 21, 2003 | 13.27 | 13.44 | 13.15 | 13.24 | 521,350 | +0.22(+1.69%) |
Mar 20, 2003 | 12.79 | 13.25 | 12.31 | 13.02 | 443,110 | +0.17(+1.32%) |
Mar 19, 2003 | 12.55 | 12.89 | 12.26 | 12.85 | 414,177 | +0.26(+2.07%) |
Mar 18, 2003 | 12.30 | 12.63 | 12.06 | 12.59 | 423,362 | +0.38(+3.11%) |
Mar 17, 2003 | 10.92 | 12.25 | 10.87 | 12.21 | 549,538 | +1.21(+11.00%) |
Mar 14, 2003 | 11.27 | 11.40 | 10.90 | 11.00 | 787,141 | -0.28(-2.48%) |
Mar 13, 2003 | 10.91 | 11.28 | 10.90 | 11.28 | 400,900 | +0.48(+4.44%) |
Mar 12, 2003 | 10.50 | 10.85 | 10.13 | 10.80 | 345,874 | +0.33(+3.15%) |
Mar 11, 2003 | 10.55 | 10.74 | 10.38 | 10.47 | 220,400 | -0.10(-0.95%) |
Mar 10, 2003 | 10.69 | 10.84 | 10.50 | 10.57 | 235,100 | -0.24(-2.22%) |
Mar 07, 2003 | 10.95 | 11.11 | 10.61 | 10.81 | 309,600 | -0.34(-3.05%) |
Mar 06, 2003 | 11.05 | 11.35 | 10.87 | 11.15 | 547,600 | +0.03(+0.27%) |
Mar 05, 2003 | 11.32 | 11.32 | 11.05 | 11.12 | 264,400 | -0.18(-1.59%) |
Mar 04, 2003 | 11.35 | 11.40 | 11.00 | 11.30 | 311,600 | -0.05(-0.44%) |
Mar 03, 2003 | 11.92 | 12.28 | 11.34 | 11.35 | 311,100 | -0.52(-4.38%) |
Feb 28, 2003 | 11.66 | 12.03 | 11.58 | 11.87 | 345,400 | +0.23(+1.98%) |
Feb 27, 2003 | 11.50 | 11.84 | 11.31 | 11.64 | 206,200 | +0.26(+2.28%) |
Feb 26, 2003 | 11.72 | 11.80 | 11.33 | 11.38 | 177,200 | -0.39(-3.31%) |
Feb 25, 2003 | 11.40 | 11.83 | 11.07 | 11.77 | 398,400 | +0.34(+2.97%) |
Feb 24, 2003 | 11.75 | 11.99 | 11.43 | 11.43 | 301,400 | -0.32(-2.71%) |
Feb 21, 2003 | 12.00 | 12.04 | 11.70 | 11.75 | 193,900 | -0.21(-1.76%) |
Feb 20, 2003 | 12.15 | 12.25 | 11.81 | 11.96 | 408,700 | -0.05(-0.42%) |
Feb 19, 2003 | 11.75 | 12.95 | 11.65 | 12.01 | 1,035,900 | +0.45(+3.89%) |
Feb 18, 2003 | 12.11 | 12.17 | 11.47 | 11.56 | 490,800 | -0.41(-3.43%) |
Feb 14, 2003 | 10.46 | 12.07 | 10.46 | 11.97 | 815,900 | +1.35(+12.71%) |
Feb 13, 2003 | 10.38 | 10.67 | 10.00 | 10.62 | 254,900 | +0.25(+2.41%) |
Feb 12, 2003 | 10.53 | 11.00 | 10.37 | 10.37 | 271,200 | -0.17(-1.61%) |
Feb 11, 2003 | 10.60 | 10.91 | 10.43 | 10.54 | 284,700 | +0.03(+0.29%) |
Feb 10, 2003 | 10.56 | 10.84 | 10.16 | 10.51 | 276,800 | +0.13(+1.25%) |
Feb 07, 2003 | 10.68 | 10.90 | 10.35 | 10.38 | 192,800 | -0.24(-2.26%) |
Feb 06, 2003 | 10.76 | 11.10 | 10.53 | 10.62 | 255,200 | -0.18(-1.67%) |
Feb 05, 2003 | 10.70 | 11.22 | 10.65 | 10.80 | 668,100 | +0.14(+1.31%) |
Feb 04, 2003 | 10.57 | 10.75 | 10.25 | 10.66 | 495,100 | +0.01(+0.09%) |