Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.79 | 14.92 | 14.63 | 14.77 | 234,408 | -0.01(-0.06%) |
Apr 29, 2003 | 14.58 | 15.12 | 14.58 | 14.78 | 321,784 | +0.21(+1.41%) |
Apr 28, 2003 | 14.29 | 14.70 | 14.29 | 14.58 | 332,195 | +0.29(+2.03%) |
Apr 25, 2003 | 14.48 | 14.57 | 14.27 | 14.29 | 168,554 | -0.20(-1.36%) |
Apr 24, 2003 | 14.53 | 14.61 | 14.45 | 14.48 | 242,947 | -0.31(-2.08%) |
Apr 23, 2003 | 14.79 | 14.82 | 14.49 | 14.79 | 338,277 | -0.13(-0.86%) |
Apr 22, 2003 | 14.62 | 15.14 | 14.28 | 14.92 | 610,467 | +0.67(+4.68%) |
Apr 21, 2003 | 14.09 | 14.27 | 13.96 | 14.25 | 353,951 | +0.15(+1.03%) |
Apr 17, 2003 | 13.89 | 14.12 | 13.70 | 14.11 | 370,795 | +0.28(+2.04%) |
Apr 16, 2003 | 13.82 | 13.98 | 13.61 | 13.82 | 286,927 | +0.14(+1.00%) |
Apr 15, 2003 | 13.41 | 13.76 | 13.04 | 13.69 | 335,821 | +0.27(+2.04%) |
Apr 14, 2003 | 13.13 | 13.50 | 13.13 | 13.41 | 157,324 | +0.29(+2.22%) |
Apr 11, 2003 | 13.35 | 13.51 | 13.08 | 13.12 | 261,545 | -0.03(-0.26%) |
Apr 10, 2003 | 13.09 | 13.23 | 13.00 | 13.16 | 188,321 | +0.03(+0.26%) |
Apr 09, 2003 | 13.21 | 13.49 | 13.11 | 13.12 | 258,387 | +0.03(+0.26%) |
Apr 08, 2003 | 13.23 | 13.28 | 13.02 | 13.09 | 236,747 | -0.22(-1.67%) |
Apr 07, 2003 | 12.99 | 13.44 | 12.99 | 13.31 | 505,428 | +0.73(+5.77%) |
Apr 04, 2003 | 12.97 | 12.97 | 12.58 | 12.58 | 421,911 | -0.36(-2.77%) |
Apr 03, 2003 | 13.17 | 13.29 | 12.82 | 12.94 | 315,936 | -0.10(-0.79%) |
Apr 02, 2003 | 13.02 | 13.28 | 12.99 | 13.05 | 322,369 | +0.50(+4.02%) |
Apr 01, 2003 | 12.44 | 12.57 | 12.20 | 12.54 | 350,910 | +0.40(+3.31%) |
Mar 31, 2003 | 12.65 | 12.65 | 11.98 | 12.14 | 392,551 | -0.50(-3.99%) |
Mar 28, 2003 | 12.52 | 12.91 | 12.44 | 12.64 | 317,340 | +0.21(+1.72%) |
Mar 27, 2003 | 12.52 | 12.57 | 12.35 | 12.43 | 381,088 | -0.09(-0.75%) |
Mar 26, 2003 | 12.54 | 12.77 | 12.45 | 12.52 | 146,914 | -0.19(-1.48%) |
Mar 25, 2003 | 12.46 | 12.82 | 12.44 | 12.71 | 124,573 | +0.26(+2.06%) |
Mar 24, 2003 | 12.65 | 12.72 | 12.31 | 12.46 | 207,037 | -0.36(-2.80%) |
Mar 21, 2003 | 12.80 | 12.86 | 12.58 | 12.82 | 333,131 | +0.10(+0.81%) |
Mar 20, 2003 | 12.35 | 12.82 | 12.19 | 12.71 | 331,961 | -0.02(-0.13%) |
Mar 19, 2003 | 12.62 | 12.78 | 12.40 | 12.73 | 226,571 | +0.20(+1.57%) |
Mar 18, 2003 | 12.65 | 12.68 | 12.35 | 12.53 | 133,229 | -0.03(-0.27%) |
Mar 17, 2003 | 12.18 | 12.59 | 12.00 | 12.57 | 315,000 | +0.40(+3.30%) |
Mar 14, 2003 | 12.18 | 12.35 | 12.12 | 12.17 | 196,743 | +0.01(+0.07%) |
Mar 13, 2003 | 12.00 | 12.26 | 12.00 | 12.16 | 287,863 | +0.24(+2.01%) |
Mar 12, 2003 | 11.99 | 12.04 | 11.73 | 11.92 | 263,650 | -0.07(-0.57%) |
Mar 11, 2003 | 12.11 | 12.31 | 11.82 | 11.99 | 494,315 | -0.06(-0.50%) |
Mar 10, 2003 | 12.27 | 12.35 | 12.03 | 12.05 | 284,705 | -0.32(-2.56%) |
Mar 07, 2003 | 12.18 | 12.94 | 12.01 | 12.36 | 708,956 | +0.68(+5.78%) |
Mar 06, 2003 | 11.87 | 11.87 | 11.63 | 11.69 | 124,456 | -0.21(-1.80%) |
Mar 05, 2003 | 11.99 | 12.35 | 11.78 | 11.90 | 238,502 | -0.17(-1.42%) |
Mar 04, 2003 | 12.46 | 12.46 | 12.02 | 12.07 | 152,295 | -0.41(-3.29%) |
Mar 03, 2003 | 12.46 | 12.83 | 12.42 | 12.48 | 240,958 | +0.19(+1.53%) |
Feb 28, 2003 | 12.68 | 12.82 | 12.29 | 12.29 | 169,489 | -0.45(-3.55%) |
Feb 27, 2003 | 12.64 | 12.91 | 12.46 | 12.75 | 202,358 | +0.27(+2.12%) |
Feb 26, 2003 | 12.51 | 12.63 | 12.40 | 12.48 | 205,048 | -0.08(-0.61%) |
Feb 25, 2003 | 12.20 | 12.67 | 11.99 | 12.56 | 176,507 | +0.37(+3.02%) |
Feb 24, 2003 | 12.55 | 12.55 | 12.17 | 12.19 | 149,955 | -0.44(-3.52%) |
Feb 21, 2003 | 12.59 | 12.70 | 12.45 | 12.64 | 237,683 | +0.13(+1.02%) |
Feb 20, 2003 | 12.88 | 12.88 | 12.51 | 12.51 | 157,675 | -0.24(-1.88%) |
Feb 19, 2003 | 13.05 | 13.17 | 12.67 | 12.75 | 130,538 | -0.31(-2.36%) |
Feb 18, 2003 | 12.87 | 13.05 | 12.81 | 13.05 | 257,217 | +0.26(+2.00%) |
Feb 14, 2003 | 12.74 | 12.91 | 12.64 | 12.80 | 212,300 | +0.11(+0.88%) |
Feb 13, 2003 | 12.78 | 12.81 | 12.50 | 12.69 | 237,332 | -0.09(-0.74%) |
Feb 12, 2003 | 13.05 | 13.11 | 12.54 | 12.78 | 317,340 | -0.27(-2.03%) |
Feb 11, 2003 | 12.95 | 13.15 | 12.82 | 13.05 | 353,951 | +0.09(+0.73%) |
Feb 10, 2003 | 12.99 | 13.25 | 12.93 | 12.95 | 424,016 | -0.01(-0.07%) |
Feb 07, 2003 | 13.51 | 13.60 | 12.96 | 12.96 | 259,088 | -0.42(-3.13%) |
Feb 06, 2003 | 13.64 | 13.77 | 13.38 | 13.38 | 218,032 | -0.24(-1.76%) |
Feb 05, 2003 | 13.82 | 13.92 | 13.62 | 13.62 | 185,163 | -0.17(-1.24%) |
Feb 04, 2003 | 13.77 | 13.84 | 13.61 | 13.79 | 217,096 | -0.04(-0.31%) |