Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.85 | 14.20 | 13.79 | 14.15 | 26,254 | +0.18(+1.26%) |
Apr 29, 2003 | 13.89 | 14.21 | 13.75 | 13.98 | 48,419 | -0.03(-0.20%) |
Apr 28, 2003 | 13.50 | 14.10 | 13.50 | 14.01 | 63,806 | +0.46(+3.43%) |
Apr 25, 2003 | 13.22 | 13.85 | 13.22 | 13.54 | 68,540 | +0.31(+2.32%) |
Apr 24, 2003 | 13.23 | 13.40 | 13.11 | 13.23 | 69,616 | +0.08(+0.64%) |
Apr 23, 2003 | 13.15 | 13.56 | 13.02 | 13.15 | 112,225 | -0.05(-0.35%) |
Apr 22, 2003 | 13.15 | 13.59 | 13.15 | 13.20 | 94,256 | -0.05(-0.35%) |
Apr 21, 2003 | 13.52 | 13.60 | 13.08 | 13.24 | 56,812 | -0.19(-1.38%) |
Apr 17, 2003 | 13.94 | 13.94 | 13.33 | 13.43 | 77,901 | -0.28(-2.03%) |
Apr 16, 2003 | 13.66 | 13.92 | 13.57 | 13.71 | 66,173 | +0.14(+1.03%) |
Apr 15, 2003 | 13.53 | 13.73 | 13.10 | 13.57 | 59,179 | +0.00(+0.00%) |
Apr 14, 2003 | 13.39 | 13.66 | 12.95 | 13.57 | 95,978 | +0.11(+0.83%) |
Apr 11, 2003 | 13.48 | 13.60 | 13.29 | 13.46 | 78,977 | +0.02(+0.14%) |
Apr 10, 2003 | 13.24 | 13.60 | 13.22 | 13.44 | 44,223 | +0.34(+2.63%) |
Apr 09, 2003 | 13.34 | 13.80 | 13.03 | 13.09 | 74,135 | -0.35(-2.63%) |
Apr 08, 2003 | 13.43 | 13.48 | 13.27 | 13.45 | 31,741 | +0.14(+1.05%) |
Apr 07, 2003 | 13.05 | 13.52 | 13.05 | 13.31 | 65,420 | +0.26(+1.99%) |
Apr 04, 2003 | 13.22 | 13.56 | 12.99 | 13.05 | 52,830 | -0.21(-1.61%) |
Apr 03, 2003 | 13.38 | 13.85 | 13.06 | 13.26 | 39,488 | -0.07(-0.49%) |
Apr 02, 2003 | 13.64 | 13.78 | 13.29 | 13.33 | 91,458 | -0.32(-2.32%) |
Apr 01, 2003 | 12.55 | 13.64 | 12.50 | 13.64 | 109,105 | +1.14(+9.15%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.37 | 12.50 | 154,619 | -0.13(-1.03%) |
Mar 28, 2003 | 12.48 | 12.96 | 12.48 | 12.63 | 97,592 | +0.15(+1.19%) |
Mar 27, 2003 | 12.63 | 12.63 | 12.36 | 12.48 | 144,827 | -0.24(-1.90%) |
Mar 26, 2003 | 12.96 | 13.20 | 12.55 | 12.72 | 87,154 | -0.16(-1.23%) |
Mar 25, 2003 | 12.41 | 12.96 | 12.32 | 12.88 | 126,858 | +0.57(+4.60%) |
Mar 24, 2003 | 12.78 | 12.78 | 12.22 | 12.31 | 58,533 | -0.70(-5.36%) |
Mar 21, 2003 | 12.27 | 13.01 | 12.15 | 13.01 | 139,985 | +0.74(+6.06%) |
Mar 20, 2003 | 12.08 | 12.57 | 12.04 | 12.27 | 74,996 | +0.09(+0.76%) |
Mar 19, 2003 | 12.27 | 12.30 | 12.09 | 12.17 | 77,255 | -0.07(-0.61%) |
Mar 18, 2003 | 12.41 | 12.41 | 12.18 | 12.25 | 75,534 | -0.30(-2.37%) |
Mar 17, 2003 | 12.27 | 12.83 | 12.22 | 12.55 | 110,396 | +0.25(+2.04%) |
Mar 14, 2003 | 12.22 | 12.53 | 12.08 | 12.30 | 95,547 | -0.02(-0.15%) |
Mar 13, 2003 | 12.22 | 12.43 | 11.81 | 12.31 | 61,654 | +0.14(+1.14%) |
Mar 12, 2003 | 12.22 | 12.27 | 11.81 | 12.17 | 97,592 | +0.18(+1.47%) |
Mar 11, 2003 | 12.27 | 12.38 | 11.85 | 12.00 | 57,672 | -0.18(-1.45%) |
Mar 10, 2003 | 12.26 | 12.45 | 12.01 | 12.17 | 113,624 | -0.09(-0.76%) |
Mar 07, 2003 | 12.04 | 12.44 | 11.91 | 12.27 | 66,065 | +0.16(+1.30%) |
Mar 06, 2003 | 12.48 | 12.48 | 12.08 | 12.11 | 84,895 | -0.46(-3.70%) |
Mar 05, 2003 | 11.99 | 12.58 | 11.99 | 12.57 | 91,028 | +0.50(+4.16%) |
Mar 04, 2003 | 12.40 | 12.43 | 12.03 | 12.07 | 68,217 | -0.42(-3.35%) |
Mar 03, 2003 | 12.64 | 12.73 | 12.27 | 12.49 | 106,415 | +0.13(+1.05%) |
Feb 28, 2003 | 11.85 | 12.59 | 11.85 | 12.36 | 88,768 | +0.60(+5.14%) |
Feb 27, 2003 | 11.52 | 11.78 | 11.48 | 11.76 | 74,458 | +0.33(+2.84%) |
Feb 26, 2003 | 11.71 | 11.72 | 11.38 | 11.43 | 122,662 | -0.27(-2.30%) |
Feb 25, 2003 | 11.57 | 11.76 | 11.39 | 11.70 | 114,592 | +0.19(+1.61%) |
Feb 24, 2003 | 11.90 | 11.90 | 11.48 | 11.52 | 118,789 | -0.47(-3.95%) |
Feb 21, 2003 | 11.94 | 12.08 | 11.71 | 11.99 | 78,977 | +0.05(+0.39%) |
Feb 20, 2003 | 12.04 | 12.08 | 11.71 | 11.94 | 78,654 | -0.12(-1.00%) |
Feb 19, 2003 | 12.41 | 12.45 | 11.98 | 12.06 | 90,167 | -0.43(-3.42%) |
Feb 18, 2003 | 12.17 | 12.73 | 12.17 | 12.49 | 71,768 | +0.37(+3.07%) |
Feb 14, 2003 | 11.89 | 12.22 | 11.85 | 12.12 | 95,440 | +0.23(+1.95%) |
Feb 13, 2003 | 11.62 | 11.90 | 11.62 | 11.89 | 54,767 | +0.23(+1.99%) |
Feb 12, 2003 | 11.99 | 12.04 | 11.62 | 11.65 | 64,666 | -0.37(-3.09%) |
Feb 11, 2003 | 11.92 | 12.17 | 11.85 | 12.03 | 85,003 | +0.06(+0.47%) |
Feb 10, 2003 | 11.50 | 11.99 | 11.48 | 11.97 | 107,491 | +0.48(+4.21%) |
Feb 07, 2003 | 12.08 | 12.19 | 11.49 | 11.49 | 70,692 | -0.53(-4.41%) |
Feb 06, 2003 | 12.45 | 12.45 | 11.89 | 12.02 | 76,502 | -0.38(-3.07%) |
Feb 05, 2003 | 12.50 | 12.58 | 12.14 | 12.40 | 133,422 | -0.10(-0.82%) |
Feb 04, 2003 | 12.24 | 12.50 | 12.08 | 12.50 | 190,880 | +0.17(+1.36%) |