Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.70 | 13.89 | 13.63 | 13.85 | 1,109,300 | -0.02(-0.14%) |
Apr 29, 2003 | 14.04 | 14.08 | 13.65 | 13.87 | 1,595,800 | -0.23(-1.63%) |
Apr 28, 2003 | 13.55 | 14.30 | 13.55 | 14.10 | 2,226,300 | +0.65(+4.83%) |
Apr 25, 2003 | 13.75 | 13.84 | 13.42 | 13.45 | 1,234,600 | -0.45(-3.24%) |
Apr 24, 2003 | 14.21 | 14.21 | 13.88 | 13.90 | 1,220,200 | -0.31(-2.18%) |
Apr 23, 2003 | 14.25 | 14.32 | 14.08 | 14.21 | 847,400 | -0.07(-0.49%) |
Apr 22, 2003 | 13.65 | 14.37 | 13.57 | 14.28 | 1,834,900 | +0.63(+4.62%) |
Apr 21, 2003 | 13.77 | 13.86 | 13.57 | 13.65 | 1,725,000 | -0.06(-0.44%) |
Apr 17, 2003 | 13.37 | 13.86 | 13.37 | 13.71 | 830,400 | +0.41(+3.08%) |
Apr 16, 2003 | 13.30 | 13.62 | 13.29 | 13.30 | 1,818,600 | +0.00(+0.00%) |
Apr 15, 2003 | 13.30 | 13.38 | 13.25 | 13.30 | 1,271,500 | -0.07(-0.52%) |
Apr 14, 2003 | 13.17 | 13.40 | 13.17 | 13.37 | 1,291,000 | +0.14(+1.06%) |
Apr 11, 2003 | 13.25 | 13.34 | 13.23 | 13.23 | 1,142,100 | -0.09(-0.68%) |
Apr 10, 2003 | 13.07 | 13.32 | 13.02 | 13.32 | 763,300 | +0.30(+2.30%) |
Apr 09, 2003 | 13.11 | 13.30 | 13.02 | 13.02 | 886,100 | -0.09(-0.69%) |
Apr 08, 2003 | 13.02 | 13.22 | 13.02 | 13.11 | 546,000 | +0.08(+0.61%) |
Apr 07, 2003 | 13.17 | 13.45 | 13.02 | 13.03 | 1,157,700 | -0.05(-0.38%) |
Apr 04, 2003 | 13.14 | 13.17 | 12.95 | 13.08 | 1,075,200 | -0.02(-0.15%) |
Apr 03, 2003 | 13.07 | 13.25 | 12.95 | 13.10 | 1,096,300 | +0.05(+0.38%) |
Apr 02, 2003 | 12.83 | 13.17 | 12.80 | 13.05 | 1,146,200 | +0.25(+1.95%) |
Apr 01, 2003 | 12.80 | 12.85 | 12.63 | 12.80 | 916,400 | +0.05(+0.39%) |
Mar 31, 2003 | 12.78 | 13.00 | 12.51 | 12.75 | 1,097,300 | -0.03(-0.23%) |
Mar 28, 2003 | 12.85 | 12.86 | 12.71 | 12.78 | 803,800 | -0.09(-0.70%) |
Mar 27, 2003 | 12.99 | 13.00 | 12.81 | 12.87 | 791,000 | -0.12(-0.92%) |
Mar 26, 2003 | 13.20 | 13.26 | 12.98 | 12.99 | 1,018,000 | -0.20(-1.52%) |
Mar 25, 2003 | 12.86 | 13.26 | 12.86 | 13.19 | 1,398,500 | +0.34(+2.65%) |
Mar 24, 2003 | 13.10 | 13.12 | 12.80 | 12.85 | 1,677,000 | -0.46(-3.46%) |
Mar 21, 2003 | 12.92 | 13.45 | 12.77 | 13.31 | 2,773,700 | +0.51(+3.98%) |
Mar 20, 2003 | 12.50 | 12.92 | 12.35 | 12.80 | 2,461,400 | +0.32(+2.56%) |
Mar 19, 2003 | 12.59 | 12.70 | 12.43 | 12.48 | 1,567,000 | -0.11(-0.87%) |
Mar 18, 2003 | 12.34 | 12.60 | 12.33 | 12.59 | 12,580,000 | +0.25(+2.03%) |
Mar 17, 2003 | 11.90 | 12.37 | 11.83 | 12.34 | 3,182,100 | +0.33(+2.75%) |
Mar 14, 2003 | 11.92 | 12.15 | 11.91 | 12.01 | 120,000 | -0.01(-0.08%) |
Mar 13, 2003 | 11.68 | 12.56 | 11.68 | 12.02 | 3,002,800 | +0.35(+3.00%) |
Mar 12, 2003 | 11.66 | 11.76 | 11.61 | 11.67 | 4,122,900 | -0.04(-0.34%) |
Mar 11, 2003 | 11.86 | 11.99 | 11.70 | 11.71 | 2,486,500 | -0.15(-1.26%) |
Mar 10, 2003 | 12.03 | 12.03 | 11.81 | 11.86 | 2,697,300 | -0.17(-1.41%) |
Mar 07, 2003 | 12.08 | 12.20 | 11.95 | 12.03 | 3,616,400 | -0.11(-0.91%) |
Mar 06, 2003 | 12.50 | 12.51 | 11.91 | 12.14 | 4,343,300 | -0.39(-3.11%) |
Mar 05, 2003 | 12.59 | 12.72 | 12.50 | 12.53 | 1,805,500 | -0.06(-0.48%) |
Mar 04, 2003 | 12.72 | 12.80 | 12.48 | 12.59 | 2,856,900 | -0.26(-2.02%) |
Mar 03, 2003 | 13.20 | 13.31 | 12.82 | 12.85 | 2,357,200 | -0.38(-2.87%) |
Feb 28, 2003 | 13.20 | 13.45 | 13.15 | 13.23 | 1,795,300 | +0.03(+0.23%) |
Feb 27, 2003 | 13.07 | 13.20 | 12.96 | 13.20 | 1,699,100 | +0.15(+1.15%) |
Feb 26, 2003 | 13.15 | 13.16 | 12.95 | 13.05 | 2,293,500 | -0.19(-1.44%) |
Feb 25, 2003 | 13.20 | 13.25 | 13.00 | 13.24 | 3,459,800 | -0.01(-0.08%) |
Feb 24, 2003 | 13.30 | 13.30 | 13.21 | 13.25 | 6,935,600 | -0.26(-1.92%) |
Feb 21, 2003 | 13.61 | 13.91 | 13.20 | 13.51 | 38,291,600 | -0.09(-0.66%) |
Feb 20, 2003 | 13.61 | 13.90 | 13.44 | 13.60 | 14,397,300 | +0.99(+7.85%) |
Feb 19, 2003 | 12.67 | 12.80 | 12.59 | 12.61 | 1,263,200 | -0.03(-0.24%) |
Feb 18, 2003 | 12.49 | 12.70 | 12.49 | 12.64 | 683,300 | +0.15(+1.20%) |
Feb 14, 2003 | 12.22 | 12.50 | 12.22 | 12.49 | 357,800 | +0.28(+2.29%) |
Feb 13, 2003 | 12.27 | 12.46 | 12.15 | 12.21 | 757,100 | -0.02(-0.16%) |
Feb 12, 2003 | 12.27 | 12.56 | 12.22 | 12.23 | 1,185,800 | -0.14(-1.13%) |
Feb 11, 2003 | 12.09 | 12.55 | 12.03 | 12.37 | 1,266,500 | +0.32(+2.66%) |
Feb 10, 2003 | 11.76 | 12.05 | 11.75 | 12.05 | 596,000 | +0.23(+1.95%) |
Feb 07, 2003 | 11.85 | 12.00 | 11.67 | 11.82 | 478,900 | -0.03(-0.25%) |
Feb 06, 2003 | 11.97 | 11.97 | 11.68 | 11.85 | 414,000 | +0.06(+0.51%) |
Feb 05, 2003 | 11.89 | 11.90 | 11.66 | 11.79 | 612,300 | -0.11(-0.92%) |
Feb 04, 2003 | 12.05 | 12.05 | 11.77 | 11.90 | 383,900 | -0.15(-1.24%) |