Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.97 | 14.57 | 13.92 | 14.53 | 940,595 | +0.36(+2.53%) |
Apr 29, 2003 | 14.48 | 14.84 | 13.84 | 14.17 | 1,866,277 | -0.14(-1.00%) |
Apr 28, 2003 | 13.94 | 14.43 | 13.91 | 14.31 | 985,463 | +0.38(+2.69%) |
Apr 25, 2003 | 13.76 | 13.98 | 13.58 | 13.94 | 1,213,187 | +0.01(+0.06%) |
Apr 24, 2003 | 13.56 | 14.37 | 13.40 | 13.93 | 2,350,048 | +0.37(+2.71%) |
Apr 23, 2003 | 13.13 | 13.68 | 13.09 | 13.56 | 1,366,966 | +0.41(+3.16%) |
Apr 22, 2003 | 12.85 | 13.27 | 12.81 | 13.15 | 1,447,678 | +0.32(+2.49%) |
Apr 21, 2003 | 12.79 | 12.86 | 12.65 | 12.83 | 442,788 | +0.04(+0.31%) |
Apr 17, 2003 | 12.65 | 12.88 | 12.65 | 12.79 | 865,774 | +0.04(+0.31%) |
Apr 16, 2003 | 12.97 | 13.01 | 12.73 | 12.75 | 541,422 | -0.06(-0.44%) |
Apr 15, 2003 | 12.77 | 12.97 | 12.61 | 12.81 | 1,131,597 | +0.00(+0.00%) |
Apr 14, 2003 | 13.36 | 13.36 | 12.76 | 12.81 | 1,989,852 | -0.74(-5.48%) |
Apr 11, 2003 | 13.64 | 13.87 | 13.45 | 13.55 | 821,533 | -0.16(-1.16%) |
Apr 10, 2003 | 13.72 | 13.79 | 13.52 | 13.71 | 454,694 | -0.02(-0.17%) |
Apr 09, 2003 | 13.77 | 13.88 | 13.57 | 13.73 | 485,901 | -0.03(-0.23%) |
Apr 08, 2003 | 13.64 | 13.92 | 13.60 | 13.76 | 550,446 | -0.06(-0.40%) |
Apr 07, 2003 | 13.76 | 14.11 | 13.76 | 13.82 | 1,056,149 | +0.26(+1.88%) |
Apr 04, 2003 | 13.66 | 13.84 | 13.56 | 13.56 | 669,759 | -0.06(-0.47%) |
Apr 03, 2003 | 13.61 | 13.88 | 13.48 | 13.63 | 502,068 | +0.05(+0.35%) |
Apr 02, 2003 | 13.21 | 13.80 | 13.21 | 13.58 | 756,737 | +0.57(+4.42%) |
Apr 01, 2003 | 12.93 | 13.15 | 12.81 | 13.01 | 420,228 | +0.16(+1.24%) |
Mar 31, 2003 | 13.01 | 13.01 | 12.54 | 12.85 | 746,962 | -0.37(-2.78%) |
Mar 28, 2003 | 13.21 | 13.29 | 13.09 | 13.21 | 1,005,265 | -0.11(-0.84%) |
Mar 27, 2003 | 13.05 | 13.52 | 12.97 | 13.32 | 1,629,029 | +0.25(+1.89%) |
Mar 26, 2003 | 13.32 | 13.32 | 13.01 | 13.08 | 966,413 | -0.41(-3.02%) |
Mar 25, 2003 | 12.72 | 13.56 | 12.71 | 13.48 | 1,199,651 | +0.77(+6.02%) |
Mar 24, 2003 | 13.44 | 13.44 | 12.69 | 12.72 | 1,011,532 | -1.07(-7.75%) |
Mar 21, 2003 | 13.05 | 13.83 | 13.01 | 13.79 | 1,283,371 | +0.74(+5.69%) |
Mar 20, 2003 | 12.95 | 13.09 | 12.81 | 13.05 | 764,884 | +0.10(+0.80%) |
Mar 19, 2003 | 12.93 | 13.09 | 12.73 | 12.94 | 1,266,577 | +0.22(+1.69%) |
Mar 18, 2003 | 12.93 | 13.07 | 12.70 | 12.73 | 9,123,969 | -0.17(-1.30%) |
Mar 17, 2003 | 11.97 | 12.97 | 11.97 | 12.89 | 1,041,987 | +0.85(+7.02%) |
Mar 14, 2003 | 11.82 | 12.07 | 11.72 | 12.05 | 779,673 | +0.29(+2.44%) |
Mar 13, 2003 | 11.69 | 11.94 | 11.65 | 11.76 | 839,831 | +0.26(+2.29%) |
Mar 12, 2003 | 11.81 | 11.93 | 11.41 | 11.50 | 1,239,631 | -0.45(-3.81%) |
Mar 11, 2003 | 12.31 | 12.39 | 11.88 | 11.95 | 765,761 | -0.41(-3.29%) |
Mar 10, 2003 | 12.70 | 12.75 | 12.34 | 12.36 | 622,259 | -0.39(-3.07%) |
Mar 07, 2003 | 12.45 | 12.86 | 12.45 | 12.75 | 641,685 | +0.30(+2.44%) |
Mar 06, 2003 | 12.50 | 12.61 | 12.37 | 12.45 | 577,391 | -0.07(-0.57%) |
Mar 05, 2003 | 12.69 | 12.77 | 12.34 | 12.52 | 504,575 | -0.16(-1.26%) |
Mar 04, 2003 | 12.73 | 12.89 | 12.45 | 12.68 | 864,270 | -0.16(-1.24%) |
Mar 03, 2003 | 12.96 | 13.15 | 12.82 | 12.84 | 716,757 | -0.12(-0.92%) |
Feb 28, 2003 | 12.89 | 13.13 | 12.77 | 12.96 | 908,135 | +0.19(+1.50%) |
Feb 27, 2003 | 12.84 | 12.95 | 12.77 | 12.77 | 647,826 | -0.07(-0.56%) |
Feb 26, 2003 | 12.57 | 12.95 | 12.47 | 12.84 | 965,536 | +0.27(+2.16%) |
Feb 25, 2003 | 12.75 | 12.77 | 12.49 | 12.57 | 1,031,835 | -0.26(-1.99%) |
Feb 24, 2003 | 13.08 | 13.09 | 12.49 | 12.82 | 932,700 | -0.26(-1.95%) |
Feb 21, 2003 | 13.13 | 13.21 | 12.89 | 13.08 | 620,254 | -0.02(-0.18%) |
Feb 20, 2003 | 13.42 | 13.43 | 13.03 | 13.10 | 477,504 | -0.33(-2.44%) |
Feb 19, 2003 | 13.48 | 13.64 | 13.17 | 13.43 | 490,037 | -0.04(-0.30%) |
Feb 18, 2003 | 13.52 | 13.68 | 13.41 | 13.47 | 529,390 | +0.05(+0.36%) |
Feb 14, 2003 | 13.29 | 13.62 | 13.13 | 13.42 | 406,442 | +0.14(+1.08%) |
Feb 13, 2003 | 13.32 | 13.54 | 13.01 | 13.28 | 505,076 | +0.00(+0.00%) |
Feb 12, 2003 | 13.84 | 13.87 | 13.17 | 13.28 | 1,205,792 | -0.56(-4.04%) |
Feb 11, 2003 | 13.92 | 14.15 | 13.72 | 13.84 | 1,479,637 | -0.02(-0.11%) |
Feb 10, 2003 | 14.16 | 14.20 | 13.64 | 13.85 | 791,203 | -0.38(-2.64%) |
Feb 07, 2003 | 14.40 | 14.56 | 14.10 | 14.23 | 1,703,851 | +0.62(+4.57%) |
Feb 06, 2003 | 14.76 | 14.95 | 13.36 | 13.60 | 2,906,510 | -0.77(-5.38%) |
Feb 05, 2003 | 14.51 | 14.85 | 14.35 | 14.38 | 960,899 | -0.10(-0.72%) |
Feb 04, 2003 | 14.23 | 14.48 | 14.02 | 14.48 | 1,371,227 | +0.09(+0.61%) |