Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.77 | 14.90 | 14.61 | 14.75 | 234,730 | -0.01(-0.06%) |
Apr 29, 2003 | 14.56 | 15.10 | 14.56 | 14.76 | 322,227 | +0.20(+1.41%) |
Apr 28, 2003 | 14.27 | 14.68 | 14.27 | 14.56 | 332,651 | +0.29(+2.03%) |
Apr 25, 2003 | 14.46 | 14.55 | 14.25 | 14.27 | 168,785 | -0.20(-1.36%) |
Apr 24, 2003 | 14.51 | 14.59 | 14.43 | 14.46 | 243,280 | -0.31(-2.08%) |
Apr 23, 2003 | 14.77 | 14.80 | 14.47 | 14.77 | 338,742 | -0.13(-0.86%) |
Apr 22, 2003 | 14.60 | 15.12 | 14.26 | 14.90 | 611,306 | +0.67(+4.68%) |
Apr 21, 2003 | 14.07 | 14.25 | 13.94 | 14.23 | 354,438 | +0.15(+1.03%) |
Apr 17, 2003 | 13.87 | 14.10 | 13.68 | 14.09 | 371,304 | +0.28(+2.04%) |
Apr 16, 2003 | 13.80 | 13.96 | 13.59 | 13.81 | 287,322 | +0.14(+1.00%) |
Apr 15, 2003 | 13.40 | 13.75 | 13.02 | 13.67 | 336,282 | +0.27(+2.04%) |
Apr 14, 2003 | 13.11 | 13.48 | 13.11 | 13.40 | 157,541 | +0.29(+2.22%) |
Apr 11, 2003 | 13.34 | 13.49 | 13.06 | 13.11 | 261,904 | -0.03(-0.26%) |
Apr 10, 2003 | 13.07 | 13.22 | 12.99 | 13.14 | 188,580 | +0.03(+0.26%) |
Apr 09, 2003 | 13.19 | 13.47 | 13.10 | 13.11 | 258,742 | +0.03(+0.26%) |
Apr 08, 2003 | 13.21 | 13.26 | 13.00 | 13.07 | 237,072 | -0.22(-1.67%) |
Apr 07, 2003 | 12.98 | 13.42 | 12.98 | 13.29 | 506,122 | +0.73(+5.77%) |
Apr 04, 2003 | 12.95 | 12.95 | 12.57 | 12.57 | 422,491 | -0.36(-2.77%) |
Apr 03, 2003 | 13.16 | 13.27 | 12.81 | 12.93 | 316,370 | -0.10(-0.79%) |
Apr 02, 2003 | 13.00 | 13.26 | 12.97 | 13.03 | 322,812 | +0.50(+4.02%) |
Apr 01, 2003 | 12.42 | 12.55 | 12.18 | 12.52 | 351,392 | +0.40(+3.31%) |
Mar 31, 2003 | 12.64 | 12.64 | 11.96 | 12.12 | 393,091 | -0.50(-3.99%) |
Mar 28, 2003 | 12.50 | 12.89 | 12.42 | 12.63 | 317,776 | +0.21(+1.72%) |
Mar 27, 2003 | 12.51 | 12.55 | 12.33 | 12.41 | 381,612 | -0.09(-0.75%) |
Mar 26, 2003 | 12.52 | 12.76 | 12.43 | 12.51 | 147,116 | -0.19(-1.48%) |
Mar 25, 2003 | 12.44 | 12.80 | 12.42 | 12.70 | 124,744 | +0.26(+2.06%) |
Mar 24, 2003 | 12.64 | 12.70 | 12.29 | 12.44 | 207,321 | -0.36(-2.80%) |
Mar 21, 2003 | 12.78 | 12.84 | 12.56 | 12.80 | 333,588 | +0.10(+0.81%) |
Mar 20, 2003 | 12.34 | 12.80 | 12.17 | 12.70 | 332,417 | -0.02(-0.13%) |
Mar 19, 2003 | 12.60 | 12.76 | 12.38 | 12.71 | 226,882 | +0.20(+1.57%) |
Mar 18, 2003 | 12.64 | 12.66 | 12.34 | 12.52 | 133,412 | -0.03(-0.27%) |
Mar 17, 2003 | 12.17 | 12.58 | 11.99 | 12.55 | 315,433 | +0.40(+3.30%) |
Mar 14, 2003 | 12.17 | 12.33 | 12.11 | 12.15 | 197,014 | +0.01(+0.07%) |
Mar 13, 2003 | 11.99 | 12.24 | 11.99 | 12.14 | 288,259 | +0.24(+2.01%) |
Mar 12, 2003 | 11.97 | 12.02 | 11.71 | 11.90 | 264,013 | -0.07(-0.57%) |
Mar 11, 2003 | 12.10 | 12.29 | 11.81 | 11.97 | 494,995 | -0.06(-0.50%) |
Mar 10, 2003 | 12.25 | 12.33 | 12.01 | 12.03 | 285,096 | -0.32(-2.56%) |
Mar 07, 2003 | 12.17 | 12.93 | 12.00 | 12.35 | 709,930 | +0.67(+5.78%) |
Mar 06, 2003 | 11.86 | 11.86 | 11.61 | 11.67 | 124,627 | -0.21(-1.80%) |
Mar 05, 2003 | 11.97 | 12.34 | 11.76 | 11.88 | 238,829 | -0.17(-1.42%) |
Mar 04, 2003 | 12.44 | 12.44 | 12.00 | 12.05 | 152,504 | -0.41(-3.29%) |
Mar 03, 2003 | 12.45 | 12.81 | 12.40 | 12.46 | 241,289 | +0.19(+1.53%) |
Feb 28, 2003 | 12.66 | 12.81 | 12.28 | 12.28 | 169,722 | -0.45(-3.55%) |
Feb 27, 2003 | 12.62 | 12.89 | 12.45 | 12.73 | 202,636 | +0.26(+2.12%) |
Feb 26, 2003 | 12.49 | 12.61 | 12.38 | 12.46 | 205,330 | -0.08(-0.61%) |
Feb 25, 2003 | 12.18 | 12.65 | 11.97 | 12.54 | 176,750 | +0.37(+3.02%) |
Feb 24, 2003 | 12.53 | 12.53 | 12.16 | 12.17 | 150,161 | -0.44(-3.52%) |
Feb 21, 2003 | 12.58 | 12.68 | 12.43 | 12.62 | 238,009 | +0.13(+1.03%) |
Feb 20, 2003 | 12.86 | 12.86 | 12.49 | 12.49 | 157,892 | -0.24(-1.88%) |
Feb 19, 2003 | 13.04 | 13.15 | 12.65 | 12.73 | 130,718 | -0.31(-2.36%) |
Feb 18, 2003 | 12.85 | 13.04 | 12.79 | 13.04 | 257,570 | +0.26(+2.00%) |
Feb 14, 2003 | 12.72 | 12.89 | 12.63 | 12.78 | 212,592 | +0.11(+0.88%) |
Feb 13, 2003 | 12.76 | 12.79 | 12.48 | 12.67 | 237,658 | -0.09(-0.74%) |
Feb 12, 2003 | 13.04 | 13.09 | 12.52 | 12.76 | 317,776 | -0.26(-2.03%) |
Feb 11, 2003 | 12.93 | 13.13 | 12.81 | 13.03 | 354,438 | +0.09(+0.73%) |
Feb 10, 2003 | 12.97 | 13.23 | 12.92 | 12.93 | 424,599 | -0.01(-0.07%) |
Feb 07, 2003 | 13.49 | 13.58 | 12.94 | 12.94 | 259,444 | -0.42(-3.13%) |
Feb 06, 2003 | 13.63 | 13.75 | 13.36 | 13.36 | 218,331 | -0.24(-1.76%) |
Feb 05, 2003 | 13.80 | 13.90 | 13.60 | 13.60 | 185,418 | -0.17(-1.24%) |
Feb 04, 2003 | 13.75 | 13.82 | 13.59 | 13.77 | 217,394 | -0.04(-0.31%) |