Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.40 | 13.44 | 12.48 | 13.15 | 58,200 | -0.09(-0.68%) |
Apr 29, 2003 | 13.46 | 13.50 | 13.16 | 13.24 | 103,700 | -0.16(-1.19%) |
Apr 28, 2003 | 12.93 | 13.40 | 12.92 | 13.40 | 84,500 | +0.49(+3.80%) |
Apr 25, 2003 | 13.34 | 13.42 | 12.90 | 12.91 | 69,500 | -0.46(-3.44%) |
Apr 24, 2003 | 13.94 | 14.06 | 13.36 | 13.37 | 72,600 | -0.69(-4.91%) |
Apr 23, 2003 | 13.61 | 14.24 | 13.61 | 14.06 | 79,400 | +0.51(+3.76%) |
Apr 22, 2003 | 12.96 | 13.61 | 12.91 | 13.55 | 99,600 | +0.61(+4.71%) |
Apr 21, 2003 | 13.24 | 13.38 | 12.85 | 12.94 | 71,500 | -0.30(-2.27%) |
Apr 17, 2003 | 12.73 | 13.75 | 12.55 | 13.24 | 53,900 | +0.51(+4.01%) |
Apr 16, 2003 | 13.30 | 13.37 | 12.66 | 12.73 | 94,300 | -0.59(-4.42%) |
Apr 15, 2003 | 13.05 | 13.52 | 12.77 | 13.32 | 83,900 | +0.20(+1.52%) |
Apr 14, 2003 | 13.00 | 13.16 | 12.90 | 13.12 | 121,200 | +0.05(+0.38%) |
Apr 11, 2003 | 13.16 | 13.25 | 12.56 | 13.07 | 272,400 | +0.07(+0.54%) |
Apr 10, 2003 | 13.05 | 13.20 | 12.94 | 13.00 | 559,100 | -0.06(-0.46%) |
Apr 09, 2003 | 13.40 | 13.68 | 13.05 | 13.06 | 66,300 | -0.15(-1.14%) |
Apr 08, 2003 | 13.00 | 13.77 | 13.00 | 13.21 | 150,400 | +0.16(+1.23%) |
Apr 07, 2003 | 14.30 | 14.52 | 13.05 | 13.05 | 99,500 | -1.05(-7.45%) |
Apr 04, 2003 | 14.15 | 15.06 | 14.10 | 14.10 | 245,800 | -0.15(-1.05%) |
Apr 03, 2003 | 13.70 | 14.28 | 13.60 | 14.25 | 205,600 | +0.64(+4.70%) |
Apr 02, 2003 | 12.69 | 13.74 | 12.69 | 13.61 | 312,400 | +0.85(+6.66%) |
Apr 01, 2003 | 12.18 | 12.88 | 12.18 | 12.76 | 125,500 | +0.60(+4.93%) |
Mar 31, 2003 | 12.25 | 12.50 | 12.14 | 12.16 | 135,159 | -0.20(-1.62%) |
Mar 28, 2003 | 12.30 | 12.44 | 12.24 | 12.36 | 117,580 | +0.03(+0.24%) |
Mar 27, 2003 | 12.49 | 12.49 | 12.03 | 12.33 | 220,899 | -0.20(-1.60%) |
Mar 26, 2003 | 12.84 | 13.14 | 12.50 | 12.53 | 236,807 | -0.39(-3.02%) |
Mar 25, 2003 | 13.09 | 13.54 | 12.62 | 12.92 | 184,286 | -0.26(-1.97%) |
Mar 24, 2003 | 13.40 | 13.50 | 12.67 | 13.18 | 79,628 | -0.24(-1.79%) |
Mar 21, 2003 | 13.55 | 13.85 | 13.10 | 13.42 | 490,526 | -0.04(-0.30%) |
Mar 20, 2003 | 12.80 | 13.59 | 12.80 | 13.46 | 211,468 | +0.65(+5.07%) |
Mar 19, 2003 | 12.65 | 13.00 | 12.42 | 12.81 | 287,889 | +0.15(+1.19%) |
Mar 18, 2003 | 12.17 | 12.74 | 12.09 | 12.66 | 608,174 | +0.88(+7.46%) |
Mar 17, 2003 | 10.59 | 11.96 | 10.43 | 11.78 | 263,459 | +1.13(+10.61%) |
Mar 14, 2003 | 10.61 | 10.87 | 10.48 | 10.65 | 152,276 | +0.00(+0.00%) |
Mar 13, 2003 | 10.57 | 10.65 | 10.25 | 10.65 | 101,100 | +0.13(+1.24%) |
Mar 12, 2003 | 10.96 | 11.31 | 10.30 | 10.52 | 217,871 | -0.48(-4.36%) |
Mar 11, 2003 | 10.47 | 11.39 | 10.36 | 11.00 | 193,400 | +0.54(+5.16%) |
Mar 10, 2003 | 10.25 | 10.55 | 10.15 | 10.46 | 122,800 | +0.12(+1.16%) |
Mar 07, 2003 | 10.44 | 10.91 | 10.00 | 10.34 | 107,400 | -0.26(-2.45%) |
Mar 06, 2003 | 10.47 | 10.63 | 10.45 | 10.60 | 40,200 | +0.09(+0.86%) |
Mar 05, 2003 | 10.74 | 10.74 | 10.46 | 10.51 | 68,400 | -0.23(-2.14%) |
Mar 04, 2003 | 11.21 | 11.37 | 10.68 | 10.74 | 51,300 | -0.57(-5.04%) |
Mar 03, 2003 | 10.96 | 11.70 | 10.96 | 11.31 | 67,300 | +0.30(+2.72%) |
Feb 28, 2003 | 11.16 | 11.28 | 11.01 | 11.01 | 86,200 | -0.21(-1.87%) |
Feb 27, 2003 | 11.19 | 11.43 | 11.08 | 11.22 | 90,900 | +0.03(+0.27%) |
Feb 26, 2003 | 11.91 | 11.94 | 11.09 | 11.19 | 112,800 | -0.27(-2.36%) |
Feb 25, 2003 | 11.40 | 11.46 | 11.16 | 11.46 | 101,900 | +0.04(+0.35%) |
Feb 24, 2003 | 11.89 | 11.89 | 11.32 | 11.42 | 51,300 | -0.21(-1.81%) |
Feb 21, 2003 | 11.54 | 11.74 | 11.46 | 11.63 | 90,200 | +0.22(+1.93%) |
Feb 20, 2003 | 11.53 | 11.61 | 11.28 | 11.41 | 120,200 | +0.04(+0.35%) |
Feb 19, 2003 | 11.71 | 12.00 | 11.33 | 11.37 | 84,900 | -0.17(-1.47%) |
Feb 18, 2003 | 11.50 | 11.71 | 11.33 | 11.54 | 146,100 | +0.35(+3.13%) |
Feb 14, 2003 | 11.24 | 11.39 | 11.19 | 11.19 | 188,500 | -0.02(-0.18%) |
Feb 13, 2003 | 10.95 | 11.33 | 10.90 | 11.21 | 117,400 | +0.17(+1.54%) |
Feb 12, 2003 | 11.06 | 11.15 | 10.80 | 11.04 | 84,600 | -0.11(-0.99%) |
Feb 11, 2003 | 11.64 | 11.70 | 11.08 | 11.15 | 65,800 | -0.44(-3.80%) |
Feb 10, 2003 | 11.01 | 11.59 | 10.85 | 11.59 | 102,500 | +0.09(+0.78%) |
Feb 07, 2003 | 11.55 | 11.94 | 11.35 | 11.50 | 99,300 | +0.12(+1.05%) |
Feb 06, 2003 | 11.35 | 11.74 | 11.29 | 11.38 | 55,200 | -0.01(-0.09%) |
Feb 05, 2003 | 11.55 | 11.70 | 11.35 | 11.39 | 62,800 | -0.16(-1.39%) |
Feb 04, 2003 | 11.96 | 11.96 | 11.54 | 11.55 | 86,400 | -0.41(-3.43%) |