Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.90 | 14.25 | 13.80 | 14.08 | 97,500 | +0.16(+1.15%) |
Apr 29, 2003 | 14.21 | 14.21 | 13.75 | 13.92 | 70,200 | -0.29(-2.04%) |
Apr 28, 2003 | 13.75 | 14.21 | 13.67 | 14.21 | 75,500 | +0.56(+4.10%) |
Apr 25, 2003 | 13.98 | 14.10 | 13.50 | 13.65 | 37,500 | -0.28(-2.01%) |
Apr 24, 2003 | 14.40 | 14.40 | 13.80 | 13.93 | 62,400 | -0.38(-2.66%) |
Apr 23, 2003 | 14.20 | 14.40 | 14.04 | 14.31 | 51,000 | +0.21(+1.49%) |
Apr 22, 2003 | 13.68 | 14.21 | 13.65 | 14.10 | 87,700 | +0.32(+2.32%) |
Apr 21, 2003 | 13.44 | 13.83 | 13.44 | 13.78 | 54,300 | +0.29(+2.15%) |
Apr 17, 2003 | 13.60 | 13.60 | 13.00 | 13.49 | 116,200 | +0.13(+0.97%) |
Apr 16, 2003 | 13.35 | 13.60 | 13.05 | 13.36 | 53,200 | +0.04(+0.30%) |
Apr 15, 2003 | 13.15 | 13.54 | 12.92 | 13.32 | 86,300 | +0.13(+0.99%) |
Apr 14, 2003 | 12.75 | 13.20 | 12.71 | 13.19 | 86,000 | +0.49(+3.86%) |
Apr 11, 2003 | 12.93 | 12.93 | 12.40 | 12.70 | 39,100 | -0.22(-1.70%) |
Apr 10, 2003 | 13.05 | 13.22 | 12.77 | 12.92 | 71,500 | +0.02(+0.16%) |
Apr 09, 2003 | 13.20 | 13.42 | 12.90 | 12.90 | 138,200 | -0.32(-2.42%) |
Apr 08, 2003 | 13.21 | 13.25 | 13.15 | 13.22 | 101,000 | +0.00(+0.00%) |
Apr 07, 2003 | 13.15 | 13.40 | 13.13 | 13.22 | 82,800 | +0.17(+1.30%) |
Apr 04, 2003 | 13.10 | 13.25 | 13.05 | 13.05 | 90,600 | +0.02(+0.15%) |
Apr 03, 2003 | 13.10 | 13.35 | 12.96 | 13.03 | 86,900 | -0.02(-0.15%) |
Apr 02, 2003 | 13.09 | 13.25 | 12.94 | 13.05 | 72,800 | +0.00(+0.00%) |
Apr 01, 2003 | 12.84 | 13.05 | 12.71 | 13.05 | 130,200 | +0.39(+3.08%) |
Mar 31, 2003 | 12.65 | 12.90 | 12.50 | 12.66 | 72,300 | -0.04(-0.31%) |
Mar 28, 2003 | 12.70 | 12.80 | 12.57 | 12.70 | 41,600 | +0.00(+0.00%) |
Mar 27, 2003 | 12.35 | 12.75 | 12.35 | 12.70 | 38,500 | +0.30(+2.42%) |
Mar 26, 2003 | 12.60 | 12.75 | 12.35 | 12.40 | 52,900 | -0.13(-1.04%) |
Mar 25, 2003 | 12.50 | 12.60 | 12.12 | 12.53 | 123,500 | +0.03(+0.24%) |
Mar 24, 2003 | 12.88 | 12.88 | 12.50 | 12.50 | 76,600 | -0.40(-3.10%) |
Mar 21, 2003 | 12.85 | 12.91 | 12.45 | 12.90 | 107,400 | +0.28(+2.22%) |
Mar 20, 2003 | 12.75 | 13.05 | 12.55 | 12.62 | 103,600 | -0.23(-1.79%) |
Mar 19, 2003 | 12.90 | 12.95 | 12.63 | 12.85 | 82,000 | -0.18(-1.38%) |
Mar 18, 2003 | 12.58 | 13.03 | 12.48 | 13.03 | 149,700 | +0.35(+2.76%) |
Mar 17, 2003 | 12.20 | 12.69 | 12.20 | 12.68 | 128,900 | +0.38(+3.09%) |
Mar 14, 2003 | 12.00 | 12.35 | 11.70 | 12.30 | 104,400 | +0.80(+6.96%) |
Mar 13, 2003 | 11.00 | 11.60 | 10.95 | 11.50 | 222,600 | +0.55(+5.02%) |
Mar 12, 2003 | 11.42 | 11.42 | 10.92 | 10.95 | 94,400 | -0.49(-4.28%) |
Mar 11, 2003 | 11.42 | 11.55 | 11.20 | 11.44 | 85,500 | +0.02(+0.18%) |
Mar 10, 2003 | 11.95 | 11.95 | 11.28 | 11.42 | 167,100 | -0.75(-6.16%) |
Mar 07, 2003 | 12.05 | 12.31 | 11.94 | 12.17 | 218,900 | +0.12(+1.00%) |
Mar 06, 2003 | 12.51 | 12.51 | 11.90 | 12.05 | 354,500 | -0.45(-3.60%) |
Mar 05, 2003 | 12.78 | 12.78 | 12.41 | 12.50 | 97,200 | -0.28(-2.19%) |
Mar 04, 2003 | 12.60 | 12.90 | 12.56 | 12.78 | 121,400 | +0.28(+2.24%) |
Mar 03, 2003 | 12.80 | 13.00 | 12.40 | 12.50 | 123,500 | -0.25(-1.96%) |
Feb 28, 2003 | 12.90 | 13.20 | 12.67 | 12.75 | 56,400 | -0.25(-1.92%) |
Feb 27, 2003 | 12.95 | 13.12 | 12.80 | 13.00 | 148,000 | +0.10(+0.78%) |
Feb 26, 2003 | 13.02 | 13.15 | 12.82 | 12.90 | 128,900 | -0.12(-0.92%) |
Feb 25, 2003 | 13.25 | 13.31 | 12.94 | 13.02 | 79,700 | -0.22(-1.66%) |
Feb 24, 2003 | 12.85 | 13.39 | 12.60 | 13.24 | 135,200 | +0.34(+2.64%) |
Feb 21, 2003 | 13.15 | 13.45 | 12.75 | 12.90 | 236,900 | -0.26(-1.98%) |
Feb 20, 2003 | 13.60 | 13.62 | 12.99 | 13.16 | 73,700 | -0.44(-3.24%) |
Feb 19, 2003 | 13.51 | 13.74 | 13.32 | 13.60 | 74,300 | +0.09(+0.67%) |
Feb 18, 2003 | 13.85 | 13.85 | 13.44 | 13.51 | 76,500 | -0.44(-3.15%) |
Feb 14, 2003 | 13.50 | 13.95 | 13.25 | 13.95 | 101,700 | +0.31(+2.27%) |
Feb 13, 2003 | 13.40 | 13.68 | 13.21 | 13.64 | 62,800 | +0.24(+1.79%) |
Feb 12, 2003 | 13.45 | 13.49 | 13.13 | 13.40 | 136,400 | -0.15(-1.11%) |
Feb 11, 2003 | 13.77 | 14.00 | 13.55 | 13.55 | 90,300 | -0.22(-1.60%) |
Feb 10, 2003 | 13.50 | 13.85 | 13.21 | 13.77 | 84,300 | +0.17(+1.25%) |
Feb 07, 2003 | 14.18 | 14.31 | 13.60 | 13.60 | 113,100 | -0.58(-4.09%) |
Feb 06, 2003 | 13.56 | 14.38 | 13.56 | 14.18 | 228,300 | +0.63(+4.65%) |
Feb 05, 2003 | 13.75 | 14.35 | 13.55 | 13.55 | 223,000 | -0.16(-1.17%) |
Feb 04, 2003 | 13.11 | 13.79 | 13.11 | 13.71 | 161,700 | +0.50(+3.79%) |