Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 73.71 | 83.43 | 60.75 | 70.47 | 30,644 | -11.34(-13.86%) |
Apr 29, 2003 | 76.95 | 82.62 | 69.66 | 81.81 | 40,955 | +6.48(+8.60%) |
Apr 28, 2003 | 63.99 | 75.33 | 60.75 | 75.33 | 25,344 | +14.58(+24.00%) |
Apr 25, 2003 | 61.56 | 64.80 | 60.75 | 60.75 | 7,533 | -0.81(-1.32%) |
Apr 24, 2003 | 65.61 | 65.61 | 60.75 | 61.56 | 16,288 | -4.86(-7.32%) |
Apr 23, 2003 | 63.18 | 67.23 | 57.51 | 66.42 | 11,711 | +3.24(+5.13%) |
Apr 22, 2003 | 54.27 | 63.18 | 52.65 | 63.18 | 10,422 | +8.10(+14.71%) |
Apr 21, 2003 | 59.94 | 59.94 | 53.46 | 55.08 | 9,844 | -4.05(-6.85%) |
Apr 17, 2003 | 59.94 | 62.37 | 53.46 | 59.13 | 5,833 | +0.00(+0.00%) |
Apr 16, 2003 | 61.56 | 61.56 | 53.46 | 59.13 | 5,888 | -0.81(-1.35%) |
Apr 15, 2003 | 59.94 | 60.75 | 55.89 | 59.94 | 6,066 | +0.00(+0.00%) |
Apr 14, 2003 | 52.65 | 59.94 | 52.65 | 59.94 | 5,211 | +7.29(+13.85%) |
Apr 11, 2003 | 58.32 | 58.32 | 52.65 | 52.65 | 3,555 | -4.05(-7.14%) |
Apr 10, 2003 | 63.18 | 63.18 | 56.70 | 56.70 | 3,744 | -0.81(-1.41%) |
Apr 09, 2003 | 63.18 | 63.18 | 57.51 | 57.51 | 1,933 | -4.86(-7.79%) |
Apr 08, 2003 | 50.22 | 62.37 | 50.22 | 62.37 | 14,433 | +7.70(+14.07%) |
Apr 07, 2003 | 56.70 | 63.99 | 47.79 | 54.67 | 18,522 | -7.70(-12.34%) |
Apr 04, 2003 | 72.90 | 72.90 | 62.37 | 62.37 | 5,211 | -7.29(-10.47%) |
Apr 03, 2003 | 68.04 | 75.33 | 61.56 | 69.66 | 23,566 | +4.86(+7.50%) |
Apr 02, 2003 | 52.65 | 64.80 | 52.65 | 64.80 | 31,066 | +12.15(+23.08%) |
Apr 01, 2003 | 68.04 | 68.04 | 52.65 | 52.65 | 5,533 | -7.29(-12.16%) |
Mar 31, 2003 | 64.80 | 69.66 | 59.94 | 59.94 | 3,651 | -12.15(-16.85%) |
Mar 28, 2003 | 67.23 | 74.52 | 63.18 | 72.09 | 6,826 | +8.10(+12.66%) |
Mar 27, 2003 | 60.75 | 66.42 | 60.75 | 63.99 | 3,811 | -4.05(-5.95%) |
Mar 26, 2003 | 64.80 | 74.11 | 62.37 | 68.04 | 8,732 | +0.81(+1.20%) |
Mar 25, 2003 | 57.51 | 68.04 | 55.08 | 67.23 | 8,864 | +5.67(+9.21%) |
Mar 24, 2003 | 54.27 | 63.18 | 48.60 | 61.56 | 6,166 | +6.48(+11.76%) |
Mar 21, 2003 | 44.55 | 55.08 | 44.15 | 55.08 | 15,244 | +5.67(+11.48%) |
Mar 20, 2003 | 45.36 | 49.41 | 45.36 | 49.41 | 8,011 | -2.43(-4.69%) |
Mar 19, 2003 | 55.89 | 55.89 | 46.17 | 51.84 | 1,084,444 | +4.05(+8.47%) |
Mar 18, 2003 | 46.98 | 52.65 | 45.36 | 47.79 | 10,844 | -4.05(-7.81%) |
Mar 17, 2003 | 50.22 | 52.65 | 48.60 | 51.84 | 8,055 | -0.81(-1.54%) |
Mar 14, 2003 | 48.60 | 54.27 | 48.60 | 52.65 | 9,366 | +5.67(+12.07%) |
Mar 13, 2003 | 45.36 | 48.60 | 45.36 | 46.98 | 9,077 | +0.00(+0.00%) |
Mar 12, 2003 | 48.60 | 49.41 | 45.36 | 46.98 | 7,497 | -1.62(-3.33%) |
Mar 11, 2003 | 48.60 | 54.27 | 47.79 | 48.60 | 30,088 | -0.81(-1.64%) |
Mar 10, 2003 | 52.65 | 52.65 | 48.60 | 49.41 | 15,900 | -3.24(-6.15%) |
Mar 07, 2003 | 57.51 | 59.94 | 53.46 | 52.65 | 8,144 | -7.29(-12.16%) |
Mar 06, 2003 | 65.61 | 65.61 | 56.70 | 59.94 | 3,622 | -4.05(-6.33%) |
Mar 05, 2003 | 62.37 | 65.61 | 60.75 | 63.99 | 5,833 | +4.05(+6.76%) |
Mar 04, 2003 | 51.03 | 63.18 | 51.03 | 59.94 | 7,811 | +4.86(+8.82%) |
Mar 03, 2003 | 51.03 | 56.70 | 50.22 | 55.08 | 17,966 | +4.86(+9.68%) |
Feb 28, 2003 | 62.37 | 64.80 | 49.41 | 50.22 | 9,577 | -11.34(-18.42%) |
Feb 27, 2003 | 60.75 | 66.42 | 59.13 | 61.56 | 6,211 | +0.00(+0.00%) |
Feb 26, 2003 | 61.56 | 65.61 | 59.13 | 61.56 | 4,666 | -0.73(-1.17%) |
Feb 25, 2003 | 63.99 | 68.85 | 60.75 | 62.29 | 3,933 | -0.89(-1.41%) |
Feb 24, 2003 | 68.04 | 68.04 | 61.56 | 63.18 | 3,866 | -5.67(-8.24%) |
Feb 21, 2003 | 68.85 | 68.85 | 64.80 | 68.85 | 2,644 | +1.62(+2.41%) |
Feb 20, 2003 | 69.66 | 69.66 | 67.23 | 67.23 | 6,277 | +0.00(+0.00%) |
Feb 19, 2003 | 67.23 | 68.85 | 67.23 | 67.23 | 3,155 | -0.73(-1.07%) |
Feb 18, 2003 | 66.83 | 72.09 | 66.83 | 67.96 | 7,500 | +3.16(+4.88%) |
Feb 14, 2003 | 67.23 | 72.09 | 63.99 | 64.80 | 8,588 | +0.00(+0.00%) |
Feb 13, 2003 | 65.61 | 68.04 | 64.80 | 64.80 | 855 | -4.05(-5.88%) |
Feb 12, 2003 | 67.23 | 68.85 | 63.99 | 68.85 | 4,644 | +3.24(+4.94%) |
Feb 11, 2003 | 65.61 | 65.61 | 63.18 | 65.61 | 3,688 | +0.89(+1.38%) |
Feb 10, 2003 | 64.80 | 68.85 | 61.56 | 64.72 | 2,077 | -1.70(-2.56%) |
Feb 07, 2003 | 67.23 | 68.85 | 64.80 | 66.42 | 3,222 | -0.81(-1.20%) |
Feb 06, 2003 | 66.42 | 70.47 | 66.42 | 67.23 | 3,688 | -1.62(-2.35%) |
Feb 05, 2003 | 64.80 | 70.47 | 63.99 | 68.85 | 5,833 | +3.24(+4.94%) |
Feb 04, 2003 | 70.47 | 71.28 | 63.99 | 65.61 | 9,944 | -4.86(-6.90%) |