Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.58 | 13.64 | 13.33 | 13.64 | 357,359 | +0.09(+0.69%) |
Apr 29, 2003 | 13.59 | 13.73 | 13.54 | 13.55 | 303,859 | -0.09(-0.64%) |
Apr 28, 2003 | 13.53 | 13.67 | 13.36 | 13.63 | 328,526 | +0.09(+0.69%) |
Apr 25, 2003 | 13.46 | 13.54 | 13.28 | 13.54 | 311,708 | +0.12(+0.88%) |
Apr 24, 2003 | 13.42 | 13.55 | 13.39 | 13.42 | 229,536 | -0.07(-0.51%) |
Apr 23, 2003 | 13.52 | 13.55 | 13.30 | 13.49 | 345,345 | -0.12(-0.87%) |
Apr 22, 2003 | 13.36 | 13.67 | 13.29 | 13.61 | 329,327 | +0.20(+1.49%) |
Apr 21, 2003 | 13.40 | 13.46 | 13.21 | 13.41 | 429,599 | +0.01(+0.09%) |
Apr 17, 2003 | 13.24 | 13.50 | 13.20 | 13.40 | 280,953 | +0.16(+1.23%) |
Apr 16, 2003 | 13.48 | 13.55 | 13.21 | 13.24 | 337,496 | -0.29(-2.17%) |
Apr 15, 2003 | 13.53 | 13.70 | 13.29 | 13.53 | 364,086 | -0.08(-0.60%) |
Apr 14, 2003 | 13.20 | 13.61 | 13.12 | 13.61 | 241,389 | +0.41(+3.07%) |
Apr 11, 2003 | 13.30 | 13.37 | 13.06 | 13.20 | 188,690 | -0.03(-0.24%) |
Apr 10, 2003 | 13.05 | 13.30 | 13.05 | 13.24 | 203,907 | +0.08(+0.62%) |
Apr 09, 2003 | 13.30 | 13.45 | 13.06 | 13.15 | 197,180 | -0.21(-1.54%) |
Apr 08, 2003 | 13.64 | 13.70 | 13.24 | 13.36 | 202,466 | -0.28(-2.06%) |
Apr 07, 2003 | 13.58 | 13.94 | 13.58 | 13.64 | 275,988 | +0.22(+1.63%) |
Apr 04, 2003 | 13.31 | 13.46 | 13.22 | 13.42 | 325,643 | +0.11(+0.84%) |
Apr 03, 2003 | 13.32 | 13.39 | 13.02 | 13.31 | 305,140 | +0.01(+0.09%) |
Apr 02, 2003 | 12.99 | 13.36 | 12.99 | 13.30 | 379,463 | +0.34(+2.65%) |
Apr 01, 2003 | 13.06 | 13.06 | 12.60 | 12.95 | 651,928 | -0.11(-0.86%) |
Mar 31, 2003 | 13.02 | 13.07 | 12.60 | 13.07 | 422,551 | -0.06(-0.48%) |
Mar 28, 2003 | 12.86 | 13.14 | 12.80 | 13.13 | 252,922 | +0.19(+1.50%) |
Mar 27, 2003 | 12.99 | 13.10 | 12.84 | 12.94 | 189,171 | -0.14(-1.05%) |
Mar 26, 2003 | 13.36 | 13.36 | 12.99 | 13.07 | 268,619 | -0.29(-2.15%) |
Mar 25, 2003 | 13.39 | 13.44 | 13.18 | 13.36 | 567,673 | -0.02(-0.14%) |
Mar 24, 2003 | 13.86 | 13.86 | 13.24 | 13.38 | 453,306 | -0.63(-4.50%) |
Mar 21, 2003 | 13.73 | 14.02 | 13.55 | 14.01 | 344,704 | +0.40(+2.94%) |
Mar 20, 2003 | 13.53 | 13.61 | 13.20 | 13.61 | 330,609 | +0.07(+0.51%) |
Mar 19, 2003 | 13.55 | 13.60 | 13.39 | 13.54 | 317,154 | +0.03(+0.18%) |
Mar 18, 2003 | 13.27 | 13.55 | 13.15 | 13.52 | 371,935 | +0.25(+1.88%) |
Mar 17, 2003 | 12.77 | 13.27 | 12.64 | 13.27 | 530,352 | +0.50(+3.91%) |
Mar 14, 2003 | 12.77 | 12.86 | 12.55 | 12.77 | 456,029 | +0.00(+0.00%) |
Mar 13, 2003 | 12.24 | 12.80 | 12.24 | 12.77 | 292,006 | +0.43(+3.49%) |
Mar 12, 2003 | 12.22 | 12.39 | 12.10 | 12.34 | 378,342 | +0.11(+0.92%) |
Mar 11, 2003 | 12.24 | 12.45 | 12.21 | 12.22 | 394,200 | +0.07(+0.56%) |
Mar 10, 2003 | 12.50 | 12.50 | 12.08 | 12.16 | 475,891 | -0.35(-2.80%) |
Mar 07, 2003 | 12.26 | 12.50 | 12.13 | 12.50 | 451,384 | +0.17(+1.37%) |
Mar 06, 2003 | 12.39 | 12.42 | 12.29 | 12.34 | 288,962 | -0.09(-0.75%) |
Mar 05, 2003 | 12.49 | 12.58 | 12.34 | 12.43 | 388,273 | -0.06(-0.45%) |
Mar 04, 2003 | 12.80 | 12.80 | 12.42 | 12.49 | 406,694 | -0.32(-2.49%) |
Mar 03, 2003 | 12.83 | 13.04 | 12.76 | 12.80 | 289,763 | -0.15(-1.16%) |
Feb 28, 2003 | 12.83 | 13.07 | 12.81 | 12.95 | 354,155 | +0.10(+0.78%) |
Feb 27, 2003 | 12.71 | 13.00 | 12.64 | 12.85 | 267,498 | +0.14(+1.13%) |
Feb 26, 2003 | 12.67 | 12.80 | 12.57 | 12.71 | 309,305 | -0.02(-0.15%) |
Feb 25, 2003 | 12.54 | 12.73 | 12.44 | 12.73 | 434,244 | +0.12(+0.94%) |
Feb 24, 2003 | 12.94 | 12.94 | 12.52 | 12.61 | 292,967 | -0.33(-2.56%) |
Feb 21, 2003 | 12.77 | 13.01 | 12.58 | 12.94 | 197,660 | +0.14(+1.12%) |
Feb 20, 2003 | 12.86 | 12.97 | 12.69 | 12.80 | 342,142 | -0.06(-0.44%) |
Feb 19, 2003 | 12.84 | 13.01 | 12.65 | 12.85 | 365,047 | +0.01(+0.05%) |
Feb 18, 2003 | 12.64 | 12.85 | 12.64 | 12.85 | 287,360 | +0.22(+1.78%) |
Feb 14, 2003 | 12.55 | 12.75 | 12.47 | 12.62 | 664,261 | -0.11(-0.88%) |
Feb 13, 2003 | 12.70 | 12.83 | 12.59 | 12.74 | 275,667 | -0.07(-0.54%) |
Feb 12, 2003 | 12.94 | 13.04 | 12.70 | 12.80 | 287,521 | -0.13(-1.01%) |
Feb 11, 2003 | 12.92 | 13.00 | 12.69 | 12.94 | 351,272 | +0.07(+0.58%) |
Feb 10, 2003 | 12.89 | 13.06 | 12.80 | 12.86 | 317,955 | -0.03(-0.19%) |
Feb 07, 2003 | 12.99 | 13.02 | 12.74 | 12.89 | 216,241 | +0.06(+0.44%) |
Feb 06, 2003 | 13.14 | 13.20 | 12.74 | 12.83 | 382,186 | -0.37(-2.84%) |
Feb 05, 2003 | 13.24 | 13.52 | 13.08 | 13.20 | 448,340 | +0.06(+0.43%) |
Feb 04, 2003 | 12.94 | 13.17 | 12.74 | 13.15 | 371,294 | +0.18(+1.40%) |