Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.10 | 14.24 | 13.89 | 14.15 | 46,400 | -0.06(-0.42%) |
Apr 29, 2003 | 13.87 | 14.30 | 13.63 | 14.21 | 132,400 | +0.51(+3.72%) |
Apr 28, 2003 | 14.01 | 14.09 | 13.54 | 13.70 | 99,000 | -0.20(-1.44%) |
Apr 25, 2003 | 13.86 | 14.11 | 13.62 | 13.90 | 73,500 | +0.12(+0.87%) |
Apr 24, 2003 | 14.06 | 14.10 | 13.78 | 13.78 | 81,900 | -0.27(-1.92%) |
Apr 23, 2003 | 13.75 | 14.08 | 13.75 | 14.05 | 124,700 | +0.23(+1.66%) |
Apr 22, 2003 | 13.94 | 14.00 | 13.77 | 13.82 | 47,700 | -0.10(-0.72%) |
Apr 21, 2003 | 13.96 | 14.09 | 13.90 | 13.92 | 79,900 | -0.06(-0.43%) |
Apr 17, 2003 | 13.78 | 14.04 | 13.78 | 13.98 | 90,300 | -0.05(-0.36%) |
Apr 16, 2003 | 14.10 | 14.29 | 13.99 | 14.03 | 100,600 | -0.07(-0.50%) |
Apr 15, 2003 | 14.15 | 14.30 | 13.99 | 14.10 | 81,700 | +0.11(+0.79%) |
Apr 14, 2003 | 13.76 | 14.00 | 13.75 | 13.99 | 80,500 | +0.19(+1.38%) |
Apr 11, 2003 | 13.90 | 13.90 | 13.63 | 13.80 | 67,500 | +0.10(+0.73%) |
Apr 10, 2003 | 13.90 | 13.90 | 13.50 | 13.70 | 34,100 | +0.06(+0.44%) |
Apr 09, 2003 | 13.86 | 13.90 | 13.40 | 13.64 | 47,900 | +0.01(+0.07%) |
Apr 08, 2003 | 14.05 | 14.05 | 13.55 | 13.63 | 65,700 | -0.10(-0.73%) |
Apr 07, 2003 | 14.16 | 14.16 | 13.73 | 13.73 | 90,700 | -0.07(-0.51%) |
Apr 04, 2003 | 13.80 | 13.90 | 13.56 | 13.80 | 116,700 | +0.03(+0.22%) |
Apr 03, 2003 | 13.85 | 13.87 | 13.56 | 13.77 | 65,300 | +0.07(+0.51%) |
Apr 02, 2003 | 13.71 | 13.85 | 13.48 | 13.70 | 115,900 | +0.27(+2.01%) |
Apr 01, 2003 | 13.20 | 13.50 | 13.06 | 13.43 | 87,900 | +0.33(+2.52%) |
Mar 31, 2003 | 12.99 | 13.15 | 12.88 | 13.10 | 97,200 | +0.10(+0.77%) |
Mar 28, 2003 | 12.78 | 13.10 | 12.78 | 13.00 | 69,400 | +0.05(+0.39%) |
Mar 27, 2003 | 12.87 | 12.95 | 12.77 | 12.95 | 28,100 | +0.02(+0.16%) |
Mar 26, 2003 | 13.08 | 13.08 | 12.85 | 12.93 | 15,049 | -0.08(-0.62%) |
Mar 25, 2003 | 12.90 | 13.14 | 12.81 | 13.01 | 50,075 | -0.12(-0.91%) |
Mar 24, 2003 | 13.18 | 13.18 | 12.78 | 13.13 | 40,900 | -0.01(-0.08%) |
Mar 21, 2003 | 12.86 | 13.16 | 12.72 | 13.14 | 43,900 | +0.15(+1.15%) |
Mar 20, 2003 | 12.99 | 13.14 | 12.72 | 12.99 | 7,180,000 | -0.12(-0.92%) |
Mar 19, 2003 | 13.06 | 13.16 | 12.91 | 13.11 | 54,784 | -0.13(-0.98%) |
Mar 18, 2003 | 13.09 | 13.25 | 12.90 | 13.24 | 67,450 | +0.15(+1.15%) |
Mar 17, 2003 | 12.51 | 13.15 | 12.45 | 13.09 | 59,866 | +0.26(+2.03%) |
Mar 14, 2003 | 13.00 | 13.01 | 12.50 | 12.83 | 6,060,000 | -0.18(-1.38%) |
Mar 13, 2003 | 12.40 | 13.25 | 12.23 | 13.01 | 84,100 | +0.63(+5.09%) |
Mar 12, 2003 | 11.99 | 12.38 | 11.80 | 12.38 | 56,830 | +0.29(+2.40%) |
Mar 11, 2003 | 12.01 | 12.34 | 11.82 | 12.09 | 117,700 | -0.01(-0.08%) |
Mar 10, 2003 | 12.10 | 12.36 | 12.00 | 12.10 | 104,600 | -0.34(-2.73%) |
Mar 07, 2003 | 12.75 | 12.75 | 12.15 | 12.44 | 121,000 | -0.32(-2.50%) |
Mar 06, 2003 | 12.75 | 13.00 | 12.67 | 12.76 | 64,800 | -0.03(-0.24%) |
Mar 05, 2003 | 12.82 | 12.99 | 12.66 | 12.79 | 61,700 | -0.04(-0.31%) |
Mar 04, 2003 | 13.03 | 13.14 | 12.70 | 12.83 | 86,400 | -0.38(-2.88%) |
Mar 03, 2003 | 13.14 | 13.21 | 12.90 | 13.21 | 77,200 | +0.12(+0.92%) |
Feb 28, 2003 | 13.23 | 13.35 | 12.90 | 13.09 | 58,600 | -0.15(-1.13%) |
Feb 27, 2003 | 13.21 | 13.30 | 13.11 | 13.24 | 89,400 | +0.13(+0.99%) |
Feb 26, 2003 | 12.87 | 13.30 | 12.87 | 13.11 | 97,200 | +0.04(+0.31%) |
Feb 25, 2003 | 13.05 | 13.10 | 12.85 | 13.07 | 58,700 | -0.06(-0.46%) |
Feb 24, 2003 | 13.40 | 13.40 | 13.05 | 13.13 | 99,900 | -0.12(-0.91%) |
Feb 21, 2003 | 13.25 | 13.41 | 13.10 | 13.25 | 66,300 | +0.09(+0.68%) |
Feb 20, 2003 | 13.15 | 13.29 | 12.90 | 13.16 | 231,000 | -0.09(-0.68%) |
Feb 19, 2003 | 13.27 | 13.40 | 13.06 | 13.25 | 67,300 | -0.05(-0.38%) |
Feb 18, 2003 | 12.80 | 13.40 | 12.77 | 13.30 | 90,500 | +0.15(+1.14%) |
Feb 14, 2003 | 13.18 | 13.18 | 12.90 | 13.15 | 132,700 | +0.30(+2.33%) |
Feb 13, 2003 | 13.28 | 13.29 | 12.85 | 12.85 | 85,100 | -0.25(-1.91%) |
Feb 12, 2003 | 13.35 | 13.35 | 12.94 | 13.10 | 66,800 | -0.10(-0.76%) |
Feb 11, 2003 | 13.25 | 13.46 | 13.20 | 13.20 | 83,800 | +0.06(+0.46%) |
Feb 10, 2003 | 13.30 | 13.37 | 12.71 | 13.14 | 186,800 | +0.36(+2.82%) |
Feb 07, 2003 | 13.00 | 13.25 | 12.78 | 12.78 | 168,300 | -0.24(-1.84%) |
Feb 06, 2003 | 12.75 | 13.19 | 12.70 | 13.02 | 103,600 | +0.12(+0.93%) |
Feb 05, 2003 | 13.05 | 13.40 | 12.90 | 12.90 | 115,400 | -0.10(-0.77%) |
Feb 04, 2003 | 12.77 | 13.20 | 12.70 | 13.00 | 193,900 | +0.23(+1.80%) |