Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.98 | 14.16 | 13.23 | 14.16 | 72,784 | +0.26(+1.90%) |
Apr 29, 2003 | 13.98 | 14.11 | 13.74 | 13.89 | 36,657 | -0.03(-0.20%) |
Apr 28, 2003 | 13.95 | 14.06 | 13.65 | 13.92 | 29,876 | -0.24(-1.67%) |
Apr 25, 2003 | 13.92 | 14.16 | 13.87 | 14.16 | 25,003 | +0.33(+2.39%) |
Apr 24, 2003 | 14.02 | 14.10 | 13.50 | 13.83 | 29,452 | -0.12(-0.88%) |
Apr 23, 2003 | 14.06 | 14.16 | 13.33 | 13.95 | 48,946 | -0.19(-1.34%) |
Apr 22, 2003 | 14.04 | 14.16 | 14.04 | 14.14 | 13,772 | +0.12(+0.88%) |
Apr 21, 2003 | 14.44 | 14.61 | 13.90 | 14.02 | 86,663 | -0.52(-3.58%) |
Apr 17, 2003 | 14.07 | 14.79 | 14.07 | 14.54 | 45,768 | +0.29(+2.05%) |
Apr 16, 2003 | 13.40 | 14.24 | 13.31 | 14.24 | 95,350 | +0.84(+6.27%) |
Apr 15, 2003 | 13.49 | 13.49 | 13.24 | 13.40 | 34,961 | +0.01(+0.07%) |
Apr 14, 2003 | 13.14 | 13.54 | 13.12 | 13.39 | 59,965 | +0.37(+2.83%) |
Apr 11, 2003 | 13.02 | 13.11 | 12.90 | 13.03 | 96,092 | +0.05(+0.36%) |
Apr 10, 2003 | 12.90 | 12.98 | 12.84 | 12.98 | 60,494 | +0.14(+1.10%) |
Apr 09, 2003 | 12.85 | 12.91 | 12.67 | 12.84 | 54,455 | +0.00(+0.00%) |
Apr 08, 2003 | 13.01 | 13.10 | 12.67 | 12.84 | 29,770 | -0.13(-1.02%) |
Apr 07, 2003 | 12.93 | 13.36 | 12.84 | 12.97 | 88,782 | +0.13(+1.03%) |
Apr 04, 2003 | 13.21 | 13.21 | 12.70 | 12.84 | 31,465 | +0.05(+0.37%) |
Apr 03, 2003 | 12.65 | 13.21 | 12.65 | 12.79 | 190,065 | +0.14(+1.12%) |
Apr 02, 2003 | 12.13 | 12.75 | 12.13 | 12.65 | 146,628 | +0.44(+3.63%) |
Apr 01, 2003 | 11.79 | 12.27 | 11.67 | 12.20 | 80,836 | +0.41(+3.44%) |
Mar 31, 2003 | 11.80 | 11.80 | 11.63 | 11.80 | 67,699 | +0.09(+0.81%) |
Mar 28, 2003 | 11.28 | 11.80 | 11.18 | 11.70 | 199,706 | +0.42(+3.77%) |
Mar 27, 2003 | 11.00 | 11.28 | 10.90 | 11.28 | 267,829 | +0.13(+1.19%) |
Mar 26, 2003 | 11.42 | 11.42 | 11.01 | 11.15 | 76,402 | -0.17(-1.51%) |
Mar 25, 2003 | 11.46 | 11.47 | 11.20 | 11.32 | 31,359 | -0.15(-1.32%) |
Mar 24, 2003 | 11.65 | 11.80 | 11.18 | 11.47 | 26,698 | -0.23(-1.94%) |
Mar 21, 2003 | 11.80 | 11.80 | 11.48 | 11.69 | 138,539 | -0.10(-0.88%) |
Mar 20, 2003 | 11.59 | 11.80 | 11.52 | 11.80 | 81,863 | +0.33(+2.88%) |
Mar 19, 2003 | 11.42 | 11.89 | 11.10 | 11.47 | 311,532 | +0.05(+0.41%) |
Mar 18, 2003 | 10.99 | 11.92 | 10.95 | 11.42 | 363,909 | +0.53(+4.85%) |
Mar 17, 2003 | 10.62 | 11.23 | 10.62 | 10.89 | 106,587 | +0.29(+2.76%) |
Mar 14, 2003 | 10.34 | 10.85 | 10.29 | 10.60 | 170,677 | +0.29(+2.84%) |
Mar 13, 2003 | 9.958 | 10.48 | 9.911 | 10.31 | 204,474 | +0.30(+3.02%) |
Mar 12, 2003 | 9.854 | 10.01 | 9.816 | 10.01 | 31,571 | +0.14(+1.44%) |
Mar 11, 2003 | 9.882 | 10.05 | 9.864 | 9.864 | 28,499 | -0.14(-1.42%) |
Mar 10, 2003 | 10.18 | 10.29 | 9.901 | 10.01 | 13,984 | +0.10(+1.05%) |
Mar 07, 2003 | 10.01 | 10.14 | 9.826 | 9.901 | 16,739 | -0.10(-1.04%) |
Mar 06, 2003 | 9.845 | 10.05 | 9.845 | 10.01 | 8,899 | +0.00(+0.00%) |
Mar 05, 2003 | 9.845 | 10.07 | 9.845 | 10.01 | 14,408 | -0.13(-1.24%) |
Mar 04, 2003 | 10.18 | 10.18 | 9.977 | 10.13 | 38,564 | -0.04(-0.44%) |
Mar 03, 2003 | 10.18 | 10.36 | 10.08 | 10.18 | 10,382 | -0.11(-1.10%) |
Feb 28, 2003 | 10.37 | 10.38 | 10.17 | 10.29 | 22,036 | -0.08(-0.73%) |
Feb 27, 2003 | 10.37 | 10.38 | 10.18 | 10.36 | 6,250 | -0.01(-0.09%) |
Feb 26, 2003 | 10.29 | 10.37 | 10.29 | 10.37 | 22,884 | +0.17(+1.67%) |
Feb 25, 2003 | 10.21 | 10.40 | 10.15 | 10.20 | 5,721 | -0.03(-0.28%) |
Feb 24, 2003 | 10.52 | 10.61 | 10.23 | 10.23 | 51,171 | -0.28(-2.69%) |
Feb 21, 2003 | 10.61 | 10.62 | 10.47 | 10.51 | 75,433 | -0.10(-0.98%) |
Feb 20, 2003 | 10.33 | 10.65 | 10.33 | 10.62 | 40,894 | +0.25(+2.46%) |
Feb 19, 2003 | 10.85 | 10.85 | 9.646 | 10.36 | 202,673 | -0.69(-6.23%) |
Feb 18, 2003 | 11.03 | 11.14 | 10.98 | 11.05 | 28,817 | +0.01(+0.09%) |
Feb 14, 2003 | 10.89 | 11.04 | 10.87 | 11.04 | 8,687 | +0.24(+2.18%) |
Feb 13, 2003 | 10.88 | 11.14 | 10.71 | 10.81 | 54,985 | -0.03(-0.26%) |
Feb 12, 2003 | 11.09 | 11.09 | 10.76 | 10.84 | 45,874 | -0.25(-2.30%) |
Feb 11, 2003 | 10.92 | 11.31 | 10.76 | 11.09 | 54,032 | +0.17(+1.56%) |
Feb 10, 2003 | 11.02 | 11.09 | 10.60 | 10.92 | 47,569 | -0.29(-2.61%) |
Feb 07, 2003 | 11.67 | 11.92 | 10.96 | 11.21 | 55,833 | -0.79(-6.60%) |
Feb 06, 2003 | 11.82 | 12.10 | 11.77 | 12.01 | 156,799 | +0.22(+1.84%) |
Feb 05, 2003 | 11.19 | 12.41 | 11.19 | 11.79 | 129,888 | +0.67(+6.03%) |
Feb 04, 2003 | 10.86 | 11.23 | 10.81 | 11.12 | 98,952 | +0.17(+1.55%) |