Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.10 | 13.21 | 12.98 | 13.15 | 383,407 | -0.01(-0.05%) |
Apr 29, 2003 | 12.95 | 13.21 | 12.95 | 13.16 | 496,381 | +0.19(+1.46%) |
Apr 28, 2003 | 12.55 | 13.08 | 12.46 | 12.97 | 751,834 | +0.45(+3.61%) |
Apr 25, 2003 | 12.43 | 12.59 | 12.30 | 12.52 | 1,378,922 | -0.21(-1.64%) |
Apr 24, 2003 | 13.34 | 13.40 | 12.59 | 12.73 | 1,548,001 | -1.13(-8.16%) |
Apr 23, 2003 | 13.70 | 13.90 | 13.57 | 13.86 | 352,985 | +0.23(+1.68%) |
Apr 22, 2003 | 13.38 | 13.64 | 13.18 | 13.63 | 581,379 | +0.27(+2.06%) |
Apr 21, 2003 | 13.38 | 13.54 | 13.25 | 13.36 | 257,592 | -0.16(-1.21%) |
Apr 17, 2003 | 13.59 | 13.59 | 13.34 | 13.52 | 452,201 | +0.16(+1.17%) |
Apr 16, 2003 | 13.51 | 13.51 | 13.26 | 13.36 | 559,824 | +0.01(+0.10%) |
Apr 15, 2003 | 13.21 | 13.36 | 13.07 | 13.35 | 372,400 | +0.06(+0.44%) |
Apr 14, 2003 | 13.05 | 13.29 | 12.99 | 13.29 | 524,204 | +0.24(+1.80%) |
Apr 11, 2003 | 12.82 | 13.12 | 12.63 | 13.06 | 1,098,399 | +0.37(+2.89%) |
Apr 10, 2003 | 12.59 | 12.95 | 12.29 | 12.69 | 3,176,873 | -1.12(-8.10%) |
Apr 09, 2003 | 14.23 | 14.27 | 13.81 | 13.81 | 606,450 | -0.48(-3.34%) |
Apr 08, 2003 | 14.33 | 14.36 | 14.18 | 14.29 | 328,831 | -0.04(-0.27%) |
Apr 07, 2003 | 14.42 | 14.72 | 14.23 | 14.33 | 408,326 | +0.11(+0.78%) |
Apr 04, 2003 | 14.00 | 14.29 | 14.00 | 14.21 | 355,126 | +0.18(+1.26%) |
Apr 03, 2003 | 14.26 | 14.26 | 13.97 | 14.04 | 246,279 | -0.29(-2.05%) |
Apr 02, 2003 | 14.33 | 14.39 | 14.24 | 14.33 | 236,954 | +0.27(+1.91%) |
Apr 01, 2003 | 14.03 | 14.28 | 13.90 | 14.06 | 717,896 | +0.04(+0.28%) |
Mar 31, 2003 | 13.70 | 14.14 | 13.41 | 14.02 | 713,921 | +0.18(+1.32%) |
Mar 28, 2003 | 14.00 | 14.00 | 13.59 | 13.84 | 518,701 | +0.15(+1.10%) |
Mar 27, 2003 | 13.45 | 13.76 | 13.31 | 13.69 | 332,042 | +0.24(+1.80%) |
Mar 26, 2003 | 13.61 | 13.67 | 13.45 | 13.45 | 398,236 | -0.18(-1.30%) |
Mar 25, 2003 | 13.44 | 13.63 | 13.41 | 13.63 | 280,982 | +0.18(+1.36%) |
Mar 24, 2003 | 13.61 | 13.61 | 13.34 | 13.44 | 367,050 | -0.26(-1.86%) |
Mar 21, 2003 | 13.41 | 13.72 | 13.27 | 13.70 | 389,522 | +0.35(+2.65%) |
Mar 20, 2003 | 13.34 | 13.44 | 13.01 | 13.34 | 392,733 | -0.05(-0.39%) |
Mar 19, 2003 | 13.08 | 13.41 | 13.05 | 13.40 | 344,119 | +0.31(+2.40%) |
Mar 18, 2003 | 13.31 | 13.64 | 12.95 | 13.08 | 657,052 | -0.14(-1.04%) |
Mar 17, 2003 | 12.62 | 13.28 | 12.60 | 13.22 | 395,790 | +0.50(+3.96%) |
Mar 14, 2003 | 12.28 | 12.72 | 12.20 | 12.72 | 636,108 | +0.45(+3.68%) |
Mar 13, 2003 | 12.43 | 12.66 | 12.21 | 12.27 | 1,072,716 | -0.16(-1.32%) |
Mar 12, 2003 | 12.25 | 12.48 | 12.00 | 12.43 | 910,975 | -0.04(-0.32%) |
Mar 11, 2003 | 12.70 | 12.92 | 12.46 | 12.47 | 505,248 | -0.21(-1.65%) |
Mar 10, 2003 | 12.98 | 13.05 | 12.66 | 12.68 | 484,610 | -0.43(-3.25%) |
Mar 07, 2003 | 13.27 | 13.29 | 13.06 | 13.10 | 582,908 | -0.24(-1.77%) |
Mar 06, 2003 | 13.48 | 13.57 | 13.31 | 13.34 | 205,003 | -0.17(-1.26%) |
Mar 05, 2003 | 13.54 | 13.76 | 13.44 | 13.51 | 522,064 | -0.10(-0.72%) |
Mar 04, 2003 | 13.70 | 13.76 | 13.54 | 13.61 | 257,439 | -0.06(-0.43%) |
Mar 03, 2003 | 13.83 | 13.98 | 13.61 | 13.66 | 469,781 | -0.01(-0.05%) |
Feb 28, 2003 | 13.67 | 13.90 | 13.60 | 13.67 | 157,918 | -0.08(-0.62%) |
Feb 27, 2003 | 13.54 | 13.87 | 13.31 | 13.76 | 372,095 | +0.35(+2.64%) |
Feb 26, 2003 | 13.44 | 13.49 | 13.28 | 13.40 | 364,910 | -0.20(-1.44%) |
Feb 25, 2003 | 13.48 | 13.64 | 13.21 | 13.60 | 422,543 | +0.07(+0.53%) |
Feb 24, 2003 | 14.00 | 14.00 | 13.45 | 13.53 | 396,707 | -0.38(-2.73%) |
Feb 21, 2003 | 13.57 | 14.01 | 13.51 | 13.91 | 309,263 | +0.30(+2.21%) |
Feb 20, 2003 | 13.48 | 13.78 | 13.48 | 13.61 | 376,834 | +0.20(+1.46%) |
Feb 19, 2003 | 13.54 | 13.54 | 13.29 | 13.41 | 496,075 | -0.13(-0.97%) |
Feb 18, 2003 | 13.40 | 13.57 | 13.38 | 13.54 | 221,361 | +0.17(+1.27%) |
Feb 14, 2003 | 13.21 | 13.42 | 13.19 | 13.37 | 411,536 | +0.19(+1.44%) |
Feb 13, 2003 | 13.34 | 13.34 | 13.13 | 13.18 | 472,227 | -0.16(-1.23%) |
Feb 12, 2003 | 13.54 | 13.57 | 13.32 | 13.34 | 183,601 | -0.23(-1.69%) |
Feb 11, 2003 | 13.70 | 13.72 | 13.38 | 13.57 | 313,697 | -0.13(-0.95%) |
Feb 10, 2003 | 13.51 | 13.71 | 13.42 | 13.70 | 175,346 | +0.10(+0.72%) |
Feb 07, 2003 | 13.75 | 13.82 | 13.59 | 13.61 | 167,702 | -0.14(-1.05%) |
Feb 06, 2003 | 13.87 | 14.06 | 13.75 | 13.75 | 263,248 | -0.26(-1.87%) |
Feb 05, 2003 | 14.19 | 14.44 | 13.98 | 14.01 | 331,124 | -0.20(-1.43%) |
Feb 04, 2003 | 14.27 | 14.27 | 13.99 | 14.21 | 362,158 | -0.05(-0.37%) |