Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.88 | 14.53 | 13.71 | 14.27 | 620,786 | +0.43(+3.13%) |
Apr 29, 2003 | 13.79 | 14.07 | 13.71 | 13.84 | 268,761 | +0.09(+0.67%) |
Apr 28, 2003 | 13.14 | 13.82 | 13.00 | 13.74 | 406,774 | +0.59(+4.49%) |
Apr 25, 2003 | 13.14 | 13.30 | 12.96 | 13.15 | 202,736 | -0.13(-0.97%) |
Apr 24, 2003 | 13.43 | 13.61 | 13.23 | 13.28 | 368,720 | -0.28(-2.04%) |
Apr 23, 2003 | 13.50 | 13.70 | 13.35 | 13.56 | 326,113 | +0.06(+0.41%) |
Apr 22, 2003 | 13.48 | 13.69 | 13.48 | 13.50 | 301,828 | -0.01(-0.07%) |
Apr 21, 2003 | 13.65 | 13.68 | 13.48 | 13.51 | 390,403 | -0.09(-0.68%) |
Apr 17, 2003 | 13.45 | 13.73 | 13.33 | 13.61 | 186,366 | +0.16(+1.17%) |
Apr 16, 2003 | 13.85 | 13.96 | 13.32 | 13.45 | 358,963 | -0.34(-2.47%) |
Apr 15, 2003 | 13.84 | 13.93 | 13.75 | 13.79 | 437,022 | -0.04(-0.27%) |
Apr 14, 2003 | 13.62 | 13.97 | 13.54 | 13.83 | 175,307 | +0.18(+1.35%) |
Apr 11, 2003 | 13.84 | 14.17 | 13.55 | 13.64 | 183,547 | -0.19(-1.40%) |
Apr 10, 2003 | 13.61 | 14.16 | 13.47 | 13.84 | 375,225 | +0.22(+1.63%) |
Apr 09, 2003 | 13.64 | 14.03 | 13.59 | 13.61 | 257,486 | -0.11(-0.80%) |
Apr 08, 2003 | 14.25 | 14.31 | 13.64 | 13.72 | 311,694 | -0.33(-2.37%) |
Apr 07, 2003 | 13.80 | 14.38 | 13.80 | 14.06 | 517,466 | +0.13(+0.93%) |
Apr 04, 2003 | 13.84 | 14.16 | 13.79 | 13.93 | 591,297 | +0.39(+2.86%) |
Apr 03, 2003 | 13.84 | 14.25 | 13.52 | 13.54 | 415,447 | -0.22(-1.61%) |
Apr 02, 2003 | 13.52 | 14.00 | 13.44 | 13.76 | 890,415 | +0.35(+2.61%) |
Apr 01, 2003 | 13.23 | 13.71 | 12.94 | 13.41 | 225,504 | +0.37(+2.83%) |
Mar 31, 2003 | 13.39 | 13.45 | 12.68 | 13.04 | 1,096,296 | -0.42(-3.08%) |
Mar 28, 2003 | 13.61 | 13.77 | 13.44 | 13.46 | 188,672 | -0.15(-1.08%) |
Mar 27, 2003 | 13.87 | 13.88 | 13.47 | 13.61 | 420,174 | +0.01(+0.07%) |
Mar 26, 2003 | 13.51 | 13.66 | 13.21 | 13.60 | 253,796 | +0.15(+1.10%) |
Mar 25, 2003 | 13.25 | 13.56 | 13.09 | 13.45 | 315,463 | +0.07(+0.55%) |
Mar 24, 2003 | 13.83 | 13.83 | 13.23 | 13.37 | 361,686 | -0.60(-4.29%) |
Mar 21, 2003 | 13.67 | 13.99 | 13.58 | 13.97 | 499,225 | +0.55(+4.12%) |
Mar 20, 2003 | 13.24 | 13.61 | 12.94 | 13.42 | 324,125 | -0.18(-1.36%) |
Mar 19, 2003 | 13.38 | 13.61 | 13.28 | 13.61 | 318,483 | +0.32(+2.43%) |
Mar 18, 2003 | 13.01 | 13.54 | 12.89 | 13.28 | 356,642 | +0.32(+2.49%) |
Mar 17, 2003 | 12.23 | 13.10 | 12.04 | 12.96 | 422,451 | +0.58(+4.69%) |
Mar 14, 2003 | 12.43 | 12.91 | 12.30 | 12.38 | 387,677 | -0.03(-0.22%) |
Mar 13, 2003 | 12.06 | 12.60 | 12.06 | 12.41 | 446,888 | +0.17(+1.35%) |
Mar 12, 2003 | 12.06 | 12.31 | 12.02 | 12.24 | 327,848 | +0.18(+1.45%) |
Mar 11, 2003 | 12.01 | 12.40 | 11.90 | 12.06 | 366,227 | +0.17(+1.40%) |
Mar 10, 2003 | 11.76 | 12.05 | 11.60 | 11.90 | 225,937 | -0.14(-1.14%) |
Mar 07, 2003 | 12.13 | 12.22 | 11.95 | 12.04 | 246,428 | -0.06(-0.47%) |
Mar 06, 2003 | 11.94 | 12.14 | 11.91 | 12.09 | 399,944 | +0.14(+1.16%) |
Mar 05, 2003 | 12.04 | 12.04 | 11.81 | 11.95 | 150,046 | -0.04(-0.31%) |
Mar 04, 2003 | 11.94 | 12.16 | 11.90 | 11.99 | 360,806 | +0.00(+0.00%) |
Mar 03, 2003 | 12.06 | 12.39 | 11.89 | 11.99 | 393,331 | -0.15(-1.22%) |
Feb 28, 2003 | 12.78 | 12.87 | 12.08 | 12.14 | 876,647 | -0.42(-3.31%) |
Feb 27, 2003 | 12.23 | 12.95 | 12.23 | 12.55 | 526,682 | +0.38(+3.11%) |
Feb 26, 2003 | 11.81 | 12.31 | 11.81 | 12.18 | 331,100 | +0.12(+0.99%) |
Feb 25, 2003 | 11.98 | 12.18 | 11.54 | 12.06 | 253,041 | +0.06(+0.54%) |
Feb 24, 2003 | 12.05 | 12.05 | 11.81 | 11.99 | 409,701 | -0.03(-0.23%) |
Feb 21, 2003 | 11.88 | 12.18 | 11.76 | 12.02 | 209,892 | +0.21(+1.80%) |
Feb 20, 2003 | 12.04 | 12.22 | 11.63 | 11.81 | 242,091 | -0.15(-1.29%) |
Feb 19, 2003 | 11.39 | 12.24 | 11.39 | 11.96 | 962,729 | +0.66(+5.85%) |
Feb 18, 2003 | 10.79 | 11.32 | 10.63 | 11.30 | 464,343 | +0.69(+6.52%) |
Feb 14, 2003 | 10.34 | 11.01 | 10.05 | 10.61 | 415,231 | +0.09(+0.88%) |
Feb 13, 2003 | 10.98 | 11.25 | 9.464 | 10.52 | 611,463 | -0.32(-2.98%) |
Feb 12, 2003 | 11.43 | 11.44 | 10.84 | 10.84 | 228,973 | -0.54(-4.70%) |
Feb 11, 2003 | 11.21 | 11.53 | 11.21 | 11.37 | 348,013 | +0.03(+0.24%) |
Feb 10, 2003 | 11.29 | 11.35 | 11.11 | 11.35 | 193,629 | +0.08(+0.74%) |
Feb 07, 2003 | 11.43 | 11.43 | 11.12 | 11.26 | 223,986 | -0.13(-1.13%) |
Feb 06, 2003 | 11.32 | 11.53 | 11.21 | 11.39 | 157,961 | +0.08(+0.73%) |
Feb 05, 2003 | 11.72 | 11.76 | 11.20 | 11.31 | 314,404 | -0.31(-2.70%) |
Feb 04, 2003 | 11.71 | 11.81 | 11.46 | 11.62 | 262,040 | -0.04(-0.32%) |