Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.24 | 13.52 | 13.03 | 13.40 | 288,563 | +0.12(+0.90%) |
Apr 29, 2003 | 13.32 | 13.43 | 13.17 | 13.28 | 199,687 | +0.00(+0.00%) |
Apr 28, 2003 | 13.25 | 13.56 | 13.20 | 13.28 | 228,017 | +0.03(+0.24%) |
Apr 25, 2003 | 13.35 | 13.39 | 13.16 | 13.25 | 135,506 | -0.15(-1.13%) |
Apr 24, 2003 | 13.50 | 13.50 | 13.28 | 13.40 | 132,372 | -0.12(-0.89%) |
Apr 23, 2003 | 13.58 | 13.68 | 13.41 | 13.52 | 158,571 | -0.06(-0.41%) |
Apr 22, 2003 | 13.32 | 13.73 | 13.16 | 13.58 | 212,473 | +0.16(+1.19%) |
Apr 21, 2003 | 13.16 | 13.46 | 13.08 | 13.42 | 291,696 | +0.20(+1.51%) |
Apr 17, 2003 | 13.41 | 13.43 | 13.18 | 13.22 | 171,357 | -0.19(-1.43%) |
Apr 16, 2003 | 13.61 | 13.67 | 13.32 | 13.41 | 191,163 | +0.00(+0.00%) |
Apr 15, 2003 | 13.51 | 13.60 | 13.36 | 13.41 | 125,854 | -0.10(-0.77%) |
Apr 14, 2003 | 13.15 | 13.59 | 13.15 | 13.51 | 140,520 | +0.36(+2.73%) |
Apr 11, 2003 | 13.32 | 13.39 | 13.00 | 13.15 | 103,541 | +0.00(+0.00%) |
Apr 10, 2003 | 13.17 | 13.42 | 13.15 | 13.15 | 138,389 | -0.02(-0.12%) |
Apr 09, 2003 | 13.10 | 13.53 | 13.10 | 13.17 | 226,638 | +0.21(+1.60%) |
Apr 08, 2003 | 13.11 | 13.16 | 12.96 | 12.96 | 424,195 | -0.16(-1.22%) |
Apr 07, 2003 | 13.32 | 13.68 | 13.11 | 13.12 | 173,864 | +0.10(+0.80%) |
Apr 04, 2003 | 13.10 | 13.20 | 13.00 | 13.02 | 157,819 | -0.05(-0.37%) |
Apr 03, 2003 | 13.08 | 13.20 | 13.01 | 13.07 | 179,756 | +0.18(+1.42%) |
Apr 02, 2003 | 12.84 | 12.92 | 12.68 | 12.88 | 177,625 | +0.14(+1.13%) |
Apr 01, 2003 | 12.57 | 12.78 | 12.50 | 12.74 | 261,612 | +0.22(+1.72%) |
Mar 31, 2003 | 12.56 | 12.72 | 12.27 | 12.52 | 145,159 | -0.10(-0.82%) |
Mar 28, 2003 | 12.40 | 12.73 | 12.40 | 12.63 | 86,117 | +0.18(+1.41%) |
Mar 27, 2003 | 12.47 | 12.52 | 12.30 | 12.45 | 74,710 | -0.03(-0.26%) |
Mar 26, 2003 | 12.79 | 12.79 | 12.48 | 12.48 | 104,920 | -0.34(-2.61%) |
Mar 25, 2003 | 12.72 | 12.88 | 12.62 | 12.82 | 240,803 | +0.06(+0.44%) |
Mar 24, 2003 | 12.96 | 13.04 | 12.64 | 12.76 | 239,800 | -0.23(-1.78%) |
Mar 21, 2003 | 12.54 | 13.14 | 12.52 | 13.00 | 333,439 | +0.39(+3.10%) |
Mar 20, 2003 | 12.56 | 12.80 | 12.44 | 12.60 | 233,156 | -0.07(-0.57%) |
Mar 19, 2003 | 12.80 | 12.83 | 12.56 | 12.68 | 221,248 | -0.13(-1.00%) |
Mar 18, 2003 | 12.73 | 12.88 | 12.60 | 12.80 | 368,538 | +0.07(+0.56%) |
Mar 17, 2003 | 12.42 | 12.80 | 12.21 | 12.73 | 290,944 | +0.30(+2.44%) |
Mar 14, 2003 | 12.21 | 12.46 | 12.01 | 12.43 | 233,282 | +0.26(+2.10%) |
Mar 13, 2003 | 12.03 | 12.29 | 11.93 | 12.17 | 234,285 | +0.22(+1.87%) |
Mar 12, 2003 | 11.89 | 12.06 | 11.81 | 11.95 | 252,461 | +0.04(+0.34%) |
Mar 11, 2003 | 11.95 | 11.97 | 11.82 | 11.91 | 152,930 | -0.01(-0.07%) |
Mar 10, 2003 | 12.23 | 12.23 | 11.64 | 11.92 | 203,824 | -0.32(-2.61%) |
Mar 07, 2003 | 12.21 | 12.44 | 12.13 | 12.24 | 156,315 | -0.01(-0.07%) |
Mar 06, 2003 | 12.43 | 12.43 | 12.05 | 12.25 | 145,284 | -0.18(-1.48%) |
Mar 05, 2003 | 12.44 | 12.57 | 12.33 | 12.43 | 254,592 | -0.01(-0.06%) |
Mar 04, 2003 | 13.27 | 13.27 | 12.40 | 12.44 | 337,074 | -0.84(-6.31%) |
Mar 03, 2003 | 13.23 | 13.55 | 13.23 | 13.27 | 202,194 | +0.06(+0.42%) |
Feb 28, 2003 | 13.24 | 13.39 | 13.13 | 13.22 | 172,360 | +0.14(+1.04%) |
Feb 27, 2003 | 13.12 | 13.14 | 12.80 | 13.08 | 141,774 | +0.11(+0.86%) |
Feb 26, 2003 | 12.84 | 13.16 | 12.79 | 12.97 | 151,677 | +0.16(+1.24%) |
Feb 25, 2003 | 13.32 | 13.33 | 12.56 | 12.81 | 677,408 | -0.59(-4.40%) |
Feb 24, 2003 | 13.48 | 13.60 | 13.20 | 13.40 | 322,408 | -0.12(-0.89%) |
Feb 21, 2003 | 12.88 | 13.52 | 12.79 | 13.52 | 478,849 | +0.71(+5.54%) |
Feb 20, 2003 | 11.65 | 13.00 | 11.65 | 12.81 | 1,112,258 | +1.65(+14.80%) |
Feb 19, 2003 | 11.29 | 11.31 | 11.11 | 11.16 | 176,873 | -0.11(-0.99%) |
Feb 18, 2003 | 11.22 | 11.48 | 11.18 | 11.27 | 199,812 | +0.14(+1.22%) |
Feb 14, 2003 | 11.17 | 11.41 | 11.09 | 11.14 | 170,354 | +0.00(+0.00%) |
Feb 13, 2003 | 11.13 | 11.17 | 10.82 | 11.14 | 194,297 | +0.06(+0.50%) |
Feb 12, 2003 | 11.79 | 11.81 | 11.07 | 11.08 | 169,352 | -0.71(-6.02%) |
Feb 11, 2003 | 11.74 | 11.88 | 11.57 | 11.79 | 216,234 | +0.13(+1.09%) |
Feb 10, 2003 | 11.30 | 11.66 | 11.25 | 11.66 | 113,068 | +0.41(+3.69%) |
Feb 07, 2003 | 11.66 | 11.66 | 11.22 | 11.25 | 126,481 | -0.34(-2.89%) |
Feb 06, 2003 | 11.70 | 11.79 | 11.57 | 11.58 | 108,179 | -0.10(-0.89%) |
Feb 05, 2003 | 11.89 | 11.97 | 11.69 | 11.69 | 73,331 | -0.14(-1.21%) |
Feb 04, 2003 | 11.83 | 11.93 | 11.73 | 11.83 | 106,800 | -0.08(-0.67%) |