Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.59 | 12.14 | 11.57 | 12.06 | 245,995 | +0.74(+6.53%) |
Apr 29, 2003 | 11.33 | 11.41 | 10.85 | 11.32 | 236,165 | -0.09(-0.77%) |
Apr 28, 2003 | 11.61 | 11.65 | 11.34 | 11.41 | 131,396 | -0.16(-1.39%) |
Apr 25, 2003 | 11.48 | 11.85 | 11.33 | 11.57 | 185,149 | -0.02(-0.14%) |
Apr 24, 2003 | 12.09 | 12.19 | 11.45 | 11.59 | 203,067 | -0.47(-3.87%) |
Apr 23, 2003 | 12.14 | 12.46 | 11.65 | 12.06 | 416,711 | -0.36(-2.91%) |
Apr 22, 2003 | 12.62 | 12.84 | 12.18 | 12.42 | 262,544 | -0.23(-1.84%) |
Apr 21, 2003 | 12.79 | 12.85 | 12.21 | 12.65 | 332,224 | +0.12(+0.96%) |
Apr 17, 2003 | 12.42 | 12.90 | 12.40 | 12.53 | 301,117 | +0.27(+2.21%) |
Apr 16, 2003 | 12.42 | 12.46 | 11.97 | 12.26 | 237,658 | -0.03(-0.24%) |
Apr 15, 2003 | 12.06 | 12.43 | 11.93 | 12.29 | 234,672 | +0.23(+1.93%) |
Apr 14, 2003 | 11.97 | 12.06 | 11.66 | 12.06 | 149,687 | +0.06(+0.47%) |
Apr 11, 2003 | 11.69 | 12.14 | 11.55 | 12.00 | 219,740 | -0.13(-1.11%) |
Apr 10, 2003 | 12.07 | 12.55 | 11.98 | 12.13 | 339,565 | -0.01(-0.09%) |
Apr 09, 2003 | 11.09 | 12.46 | 10.79 | 12.14 | 677,513 | +1.40(+13.02%) |
Apr 08, 2003 | 10.37 | 11.17 | 10.33 | 10.75 | 437,988 | +0.38(+3.64%) |
Apr 07, 2003 | 10.17 | 10.42 | 10.09 | 10.37 | 157,028 | -0.03(-0.31%) |
Apr 04, 2003 | 10.06 | 10.42 | 10.06 | 10.40 | 142,221 | +0.19(+1.89%) |
Apr 03, 2003 | 10.29 | 10.45 | 10.03 | 10.21 | 241,889 | -0.03(-0.31%) |
Apr 02, 2003 | 10.04 | 10.33 | 9.845 | 10.24 | 306,840 | -0.35(-3.27%) |
Apr 01, 2003 | 10.85 | 10.85 | 10.17 | 10.58 | 204,311 | +0.09(+0.84%) |
Mar 31, 2003 | 10.54 | 10.99 | 10.29 | 10.50 | 612,163 | +0.41(+4.06%) |
Mar 28, 2003 | 9.403 | 10.13 | 9.403 | 10.09 | 430,958 | +0.76(+8.19%) |
Mar 27, 2003 | 9.749 | 9.869 | 9.315 | 9.323 | 276,638 | -0.30(-3.09%) |
Mar 26, 2003 | 9.483 | 9.700 | 9.363 | 9.620 | 98,858 | +0.06(+0.67%) |
Mar 25, 2003 | 9.636 | 9.724 | 9.001 | 9.556 | 295,041 | +0.17(+1.80%) |
Mar 24, 2003 | 9.749 | 9.813 | 9.242 | 9.387 | 314,186 | +0.36(+4.01%) |
Mar 21, 2003 | 9.162 | 9.323 | 8.728 | 9.025 | 520,603 | -0.16(-1.75%) |
Mar 20, 2003 | 9.636 | 10.02 | 9.041 | 9.186 | 165,241 | -0.29(-3.05%) |
Mar 19, 2003 | 10.05 | 10.05 | 9.403 | 9.475 | 216,402 | -0.29(-2.96%) |
Mar 18, 2003 | 10.04 | 10.04 | 9.106 | 9.765 | 205,930 | +0.01(+0.08%) |
Mar 17, 2003 | 10.05 | 10.21 | 9.242 | 9.757 | 457,588 | +0.13(+1.34%) |
Mar 14, 2003 | 9.242 | 10.05 | 8.720 | 9.628 | 379,386 | +0.67(+7.45%) |
Mar 13, 2003 | 7.836 | 9.130 | 7.836 | 8.960 | 747,317 | +0.36(+4.20%) |
Mar 12, 2003 | 7.876 | 8.744 | 7.707 | 8.599 | 657,282 | +0.46(+5.63%) |
Mar 11, 2003 | 8.206 | 8.318 | 7.675 | 8.141 | 460,385 | -10.41(-56.11%) |
Mar 07, 2003 | 19.87 | 19.87 | 18.28 | 18.55 | 184,651 | -0.90(-4.63%) |
Mar 06, 2003 | 20.01 | 20.05 | 19.26 | 19.45 | 294,273 | -0.04(-0.21%) |
Mar 05, 2003 | 19.17 | 19.94 | 19.17 | 19.49 | 182,287 | +0.20(+1.04%) |
Mar 04, 2003 | 19.79 | 19.79 | 18.89 | 19.29 | 224,717 | -0.01(-0.04%) |
Mar 03, 2003 | 19.47 | 19.96 | 19.01 | 19.30 | 176,812 | -1.16(-5.66%) |
Feb 28, 2003 | 20.29 | 20.52 | 19.69 | 20.45 | 241,018 | +0.08(+0.39%) |
Feb 27, 2003 | 20.90 | 21.30 | 20.17 | 20.37 | 352,505 | -0.60(-2.87%) |
Feb 26, 2003 | 20.69 | 21.06 | 19.89 | 20.98 | 406,756 | +0.03(+0.15%) |
Feb 25, 2003 | 21.72 | 22.49 | 20.76 | 20.94 | 264,783 | -0.86(-3.94%) |
Feb 24, 2003 | 21.20 | 22.02 | 21.14 | 21.80 | 353,252 | +0.80(+3.79%) |
Feb 21, 2003 | 21.31 | 21.49 | 20.71 | 21.01 | 388,714 | -0.19(-0.91%) |
Feb 20, 2003 | 22.46 | 22.50 | 20.53 | 21.20 | 1,116,621 | -0.90(-4.07%) |
Feb 19, 2003 | 23.62 | 23.95 | 21.99 | 22.10 | 458,270 | -0.72(-3.17%) |
Feb 18, 2003 | 23.71 | 23.71 | 22.41 | 22.82 | 485,893 | -1.17(-4.86%) |
Feb 14, 2003 | 24.91 | 24.91 | 23.72 | 23.99 | 426,665 | -0.92(-3.71%) |
Feb 13, 2003 | 24.73 | 25.39 | 24.38 | 24.91 | 263,912 | +0.15(+0.61%) |
Feb 12, 2003 | 23.91 | 25.70 | 23.91 | 24.76 | 390,829 | -0.09(-0.35%) |
Feb 11, 2003 | 23.46 | 25.03 | 23.15 | 24.85 | 365,073 | +0.35(+1.41%) |
Feb 10, 2003 | 25.72 | 26.12 | 24.12 | 24.50 | 391,700 | -1.21(-4.72%) |
Feb 07, 2003 | 24.51 | 25.88 | 24.51 | 25.72 | 389,336 | +0.61(+2.43%) |
Feb 06, 2003 | 25.44 | 25.80 | 24.41 | 25.11 | 492,239 | +0.03(+0.13%) |
Feb 05, 2003 | 25.48 | 26.95 | 24.43 | 25.07 | 1,146,359 | -0.39(-1.52%) |
Feb 04, 2003 | 23.71 | 25.46 | 23.53 | 25.46 | 448,315 | +2.56(+11.16%) |
Feb 03, 2003 | 23.63 | 23.99 | 22.42 | 22.90 | 272,747 | -0.60(-2.56%) |
Jan 31, 2003 | 24.31 | 24.31 | 23.19 | 23.51 | 236,414 | -0.80(-3.31%) |
Jan 30, 2003 | 24.05 | 24.50 | 23.47 | 24.31 | 314,885 | +0.27(+1.11%) |
Jan 29, 2003 | 25.11 | 25.98 | 23.85 | 24.05 | 461,754 | -1.17(-4.63%) |
Jan 28, 2003 | 25.52 | 25.64 | 24.75 | 25.21 | 558,808 | -1.19(-4.51%) |
Jan 27, 2003 | 26.48 | 27.45 | 25.40 | 26.40 | 709,864 | +0.44(+1.70%) |
Jan 24, 2003 | 26.04 | 26.52 | 25.81 | 25.96 | 287,554 | +0.24(+0.94%) |
Jan 23, 2003 | 24.91 | 26.12 | 24.53 | 25.72 | 504,930 | +1.61(+6.67%) |
Jan 22, 2003 | 24.19 | 24.66 | 23.93 | 24.11 | 246,741 | +0.59(+2.49%) |
Jan 21, 2003 | 22.86 | 23.95 | 22.58 | 23.52 | 245,995 | +0.13(+0.55%) |
Jan 17, 2003 | 24.91 | 25.32 | 23.23 | 23.39 | 425,047 | -0.88(-3.61%) |
Jan 16, 2003 | 22.94 | 24.51 | 22.75 | 24.27 | 408,249 | +1.33(+5.82%) |
Jan 15, 2003 | 22.54 | 23.79 | 22.14 | 22.94 | 410,489 | +0.02(+0.10%) |
Jan 14, 2003 | 24.24 | 24.50 | 22.82 | 22.91 | 321,896 | -1.48(-6.06%) |
Jan 13, 2003 | 24.92 | 25.11 | 23.91 | 24.39 | 335,832 | -1.09(-4.26%) |
Jan 10, 2003 | 26.33 | 26.92 | 25.03 | 25.48 | 494,105 | -0.68(-2.58%) |
Jan 09, 2003 | 26.57 | 26.85 | 25.80 | 26.15 | 387,719 | -0.63(-2.37%) |
Jan 08, 2003 | 25.64 | 27.08 | 25.56 | 26.79 | 560,177 | +1.25(+4.91%) |
Jan 07, 2003 | 25.95 | 26.10 | 25.39 | 25.53 | 431,144 | -0.84(-3.17%) |
Jan 06, 2003 | 26.54 | 27.28 | 25.84 | 26.37 | 600,367 | +0.25(+0.95%) |
Jan 03, 2003 | 23.91 | 26.31 | 23.87 | 26.12 | 567,394 | +2.09(+8.70%) |
Jan 02, 2003 | 23.87 | 24.06 | 22.58 | 24.03 | 177,932 | +0.43(+1.84%) |
Dec 31, 2002 | 22.54 | 24.11 | 22.78 | 23.60 | 287,056 | +0.47(+2.02%) |
Dec 30, 2002 | 24.51 | 25.56 | 22.66 | 23.13 | 874,234 | -1.42(-5.79%) |
Dec 27, 2002 | 22.82 | 25.16 | 20.98 | 24.55 | 898,871 | +2.47(+11.18%) |
Dec 26, 2002 | 20.21 | 22.08 | 20.21 | 22.08 | 295,020 | +1.76(+8.66%) |
Dec 24, 2002 | 20.24 | 20.43 | 19.89 | 20.32 | 27,747 | +0.23(+1.16%) |
Dec 23, 2002 | 19.63 | 20.24 | 18.93 | 20.09 | 75,652 | +0.36(+1.83%) |
Dec 20, 2002 | 19.63 | 19.85 | 18.93 | 19.73 | 117,336 | -0.08(-0.41%) |
Dec 19, 2002 | 18.97 | 19.87 | 18.82 | 19.81 | 366,939 | +1.09(+5.79%) |
Dec 18, 2002 | 18.12 | 19.22 | 17.95 | 18.73 | 136,000 | +0.72(+4.01%) |
Dec 17, 2002 | 18.20 | 18.48 | 18.00 | 18.00 | 124,552 | -0.01(-0.04%) |
Dec 16, 2002 | 18.40 | 18.48 | 17.81 | 18.01 | 161,632 | -0.27(-1.49%) |
Dec 13, 2002 | 18.84 | 18.98 | 18.08 | 18.28 | 167,231 | -0.25(-1.35%) |
Dec 12, 2002 | 16.56 | 18.65 | 16.48 | 18.53 | 409,120 | +2.08(+12.65%) |
Dec 11, 2002 | 15.99 | 16.56 | 15.92 | 16.45 | 92,450 | +0.13(+0.79%) |
Dec 10, 2002 | 16.63 | 16.78 | 15.33 | 16.32 | 477,556 | -0.31(-1.88%) |
Dec 09, 2002 | 15.87 | 16.64 | 15.68 | 16.64 | 230,317 | +0.99(+6.31%) |
Dec 06, 2002 | 14.66 | 15.99 | 14.66 | 15.65 | 438,486 | +1.19(+8.23%) |
Dec 05, 2002 | 14.16 | 14.47 | 14.06 | 14.46 | 91,828 | +0.47(+3.39%) |
Dec 04, 2002 | 14.06 | 14.06 | 13.94 | 13.98 | 18,788 | +0.01(+0.06%) |
Dec 03, 2002 | 13.78 | 13.98 | 13.78 | 13.98 | 8,958 | +2.67(+23.60%) |
May 28, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 27, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 24, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 23, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 22, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 21, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 20, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 17, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 16, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 15, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 14, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 13, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 10, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 09, 2002 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 08, 2002 | 10.89 | 11.48 | 10.83 | 11.31 | 5,068,471 | +0.21(+1.89%) |
May 07, 2002 | 10.98 | 11.51 | 10.94 | 11.10 | 5,979,287 | +0.34(+3.13%) |
May 06, 2002 | 10.34 | 10.83 | 10.17 | 10.76 | 5,368,592 | +0.52(+5.10%) |
May 03, 2002 | 9.966 | 10.28 | 9.885 | 10.24 | 6,136,192 | +0.60(+6.26%) |
May 02, 2002 | 9.757 | 9.901 | 9.620 | 9.636 | 3,688,683 | -0.33(-3.31%) |