Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.76 | 14.32 | 13.62 | 14.05 | 317,082 | +0.25(+1.84%) |
Apr 29, 2003 | 13.91 | 14.10 | 13.53 | 13.80 | 254,896 | -0.01(-0.11%) |
Apr 28, 2003 | 13.31 | 13.81 | 13.23 | 13.81 | 194,850 | +0.55(+4.17%) |
Apr 25, 2003 | 13.09 | 13.26 | 12.97 | 13.26 | 101,102 | +0.17(+1.31%) |
Apr 24, 2003 | 13.03 | 13.14 | 12.70 | 13.09 | 88,665 | -0.08(-0.63%) |
Apr 23, 2003 | 13.05 | 13.41 | 12.85 | 13.17 | 108,324 | +0.11(+0.86%) |
Apr 22, 2003 | 12.33 | 13.08 | 12.30 | 13.06 | 218,119 | +0.73(+5.88%) |
Apr 21, 2003 | 12.26 | 12.41 | 12.25 | 12.33 | 146,705 | -0.01(-0.06%) |
Apr 17, 2003 | 12.26 | 12.45 | 12.14 | 12.34 | 238,848 | +0.13(+1.10%) |
Apr 16, 2003 | 12.35 | 12.55 | 11.66 | 12.20 | 199,931 | -0.27(-2.16%) |
Apr 15, 2003 | 11.71 | 12.64 | 11.71 | 12.47 | 261,182 | +0.49(+4.12%) |
Apr 14, 2003 | 11.66 | 12.17 | 11.66 | 11.98 | 139,885 | +0.34(+2.89%) |
Apr 11, 2003 | 11.74 | 11.92 | 11.61 | 11.64 | 280,038 | -0.08(-0.70%) |
Apr 10, 2003 | 11.70 | 11.77 | 11.58 | 11.72 | 147,642 | +0.18(+1.55%) |
Apr 09, 2003 | 11.64 | 11.78 | 11.51 | 11.55 | 158,608 | -0.12(-1.03%) |
Apr 08, 2003 | 11.14 | 11.67 | 11.10 | 11.66 | 320,827 | +0.53(+4.77%) |
Apr 07, 2003 | 11.17 | 11.17 | 10.87 | 11.13 | 375,658 | +0.65(+6.21%) |
Apr 04, 2003 | 10.57 | 10.84 | 10.44 | 10.48 | 252,890 | -0.21(-1.96%) |
Apr 03, 2003 | 11.03 | 11.21 | 10.64 | 10.69 | 235,371 | -0.34(-3.05%) |
Apr 02, 2003 | 11.20 | 11.29 | 11.03 | 11.03 | 206,083 | -0.07(-0.61%) |
Apr 01, 2003 | 11.15 | 11.23 | 10.93 | 11.10 | 158,741 | -0.09(-0.80%) |
Mar 31, 2003 | 11.17 | 11.55 | 11.17 | 11.19 | 214,583 | -0.04(-0.33%) |
Mar 28, 2003 | 11.26 | 11.37 | 11.22 | 11.22 | 64,058 | -0.07(-0.60%) |
Mar 27, 2003 | 11.08 | 11.29 | 11.03 | 11.29 | 83,546 | -0.07(-0.59%) |
Mar 26, 2003 | 11.44 | 11.47 | 11.10 | 11.36 | 195,854 | -0.08(-0.66%) |
Mar 25, 2003 | 11.28 | 11.58 | 10.78 | 11.43 | 124,821 | +0.17(+1.53%) |
Mar 24, 2003 | 11.89 | 11.89 | 11.20 | 11.26 | 103,390 | -0.65(-5.46%) |
Mar 21, 2003 | 11.78 | 11.94 | 11.60 | 11.91 | 200,228 | +0.19(+1.66%) |
Mar 20, 2003 | 11.49 | 11.74 | 11.46 | 11.72 | 150,426 | +0.19(+1.62%) |
Mar 19, 2003 | 11.52 | 11.66 | 11.44 | 11.53 | 81,497 | -0.01(-0.13%) |
Mar 18, 2003 | 11.44 | 11.55 | 11.44 | 11.55 | 274,992 | -0.04(-0.39%) |
Mar 17, 2003 | 11.12 | 11.59 | 10.98 | 11.59 | 243,769 | +0.37(+3.26%) |
Mar 14, 2003 | 11.34 | 11.46 | 11.10 | 11.22 | 137,920 | -0.02(-0.20%) |
Mar 13, 2003 | 10.62 | 11.29 | 10.62 | 11.25 | 179,336 | +0.63(+5.92%) |
Mar 12, 2003 | 10.62 | 10.78 | 10.47 | 10.62 | 332,288 | +0.00(+0.00%) |
Mar 11, 2003 | 10.43 | 10.97 | 10.43 | 10.62 | 201,804 | +0.07(+0.64%) |
Mar 10, 2003 | 10.77 | 10.95 | 10.37 | 10.55 | 269,206 | -0.05(-0.49%) |
Mar 07, 2003 | 11.07 | 11.07 | 10.32 | 10.60 | 755,194 | -0.55(-4.96%) |
Mar 06, 2003 | 11.96 | 11.96 | 11.11 | 11.16 | 484,517 | -1.16(-9.41%) |
Mar 05, 2003 | 12.41 | 12.44 | 12.16 | 12.32 | 94,549 | -0.10(-0.84%) |
Mar 04, 2003 | 12.34 | 12.47 | 12.34 | 12.42 | 29,153 | +0.08(+0.67%) |
Mar 03, 2003 | 12.40 | 12.44 | 12.16 | 12.34 | 89,200 | +0.14(+1.16%) |
Feb 28, 2003 | 12.20 | 12.38 | 12.17 | 12.20 | 85,589 | -0.16(-1.27%) |
Feb 27, 2003 | 12.19 | 12.35 | 12.12 | 12.35 | 126,645 | +0.13(+1.10%) |
Feb 26, 2003 | 12.35 | 12.41 | 12.12 | 12.22 | 121,162 | -0.28(-2.27%) |
Feb 25, 2003 | 12.15 | 12.58 | 12.11 | 12.50 | 114,074 | +0.12(+0.97%) |
Feb 24, 2003 | 12.97 | 12.97 | 12.30 | 12.38 | 99,497 | -0.58(-4.49%) |
Feb 21, 2003 | 12.71 | 12.97 | 12.57 | 12.97 | 101,771 | +0.40(+3.15%) |
Feb 20, 2003 | 12.73 | 12.75 | 12.57 | 12.57 | 81,577 | -0.16(-1.29%) |
Feb 19, 2003 | 12.58 | 12.73 | 12.58 | 12.73 | 105,382 | +0.11(+0.89%) |
Feb 18, 2003 | 12.55 | 12.78 | 12.49 | 12.62 | 74,355 | +0.12(+0.96%) |
Feb 14, 2003 | 12.41 | 12.61 | 12.39 | 12.50 | 144,699 | +0.04(+0.36%) |
Feb 13, 2003 | 12.34 | 12.58 | 12.26 | 12.46 | 88,665 | +0.11(+0.91%) |
Feb 12, 2003 | 12.49 | 12.68 | 12.35 | 12.35 | 60,715 | -0.14(-1.14%) |
Feb 11, 2003 | 12.67 | 12.71 | 12.49 | 12.49 | 52,156 | -0.19(-1.47%) |
Feb 10, 2003 | 12.71 | 12.83 | 12.60 | 12.67 | 106,050 | -0.01(-0.06%) |
Feb 07, 2003 | 13.22 | 13.22 | 12.67 | 12.68 | 128,919 | -0.48(-3.64%) |
Feb 06, 2003 | 13.12 | 13.38 | 13.03 | 13.16 | 107,655 | -0.08(-0.62%) |
Feb 05, 2003 | 13.34 | 13.44 | 13.17 | 13.24 | 90,002 | -0.10(-0.78%) |
Feb 04, 2003 | 13.22 | 13.50 | 13.21 | 13.35 | 201,937 | +0.22(+1.65%) |