Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.34 | 13.41 | 13.23 | 13.41 | 827 | +0.09(+0.70%) |
Apr 29, 2003 | 13.37 | 13.50 | 13.31 | 13.31 | 8,393 | -0.26(-1.93%) |
Apr 28, 2003 | 13.51 | 13.66 | 13.42 | 13.58 | 3,546 | -0.04(-0.31%) |
Apr 25, 2003 | 13.62 | 13.64 | 13.62 | 13.62 | 591 | -0.01(-0.06%) |
Apr 24, 2003 | 13.62 | 13.74 | 13.62 | 13.63 | 2,009 | -0.01(-0.06%) |
Apr 23, 2003 | 13.53 | 14.07 | 13.53 | 13.64 | 3,073 | +0.06(+0.44%) |
Apr 22, 2003 | 13.53 | 13.70 | 13.53 | 13.58 | 472 | +0.19(+1.39%) |
Apr 21, 2003 | 13.32 | 13.39 | 13.32 | 13.39 | 472 | -0.08(-0.57%) |
Apr 17, 2003 | 13.78 | 14.10 | 13.47 | 13.47 | 3,428 | -0.14(-1.06%) |
Apr 16, 2003 | 13.53 | 13.87 | 13.53 | 13.61 | 4,137 | -0.17(-1.23%) |
Apr 15, 2003 | 12.97 | 13.78 | 12.90 | 13.78 | 8,866 | +0.81(+6.26%) |
Apr 14, 2003 | 13.14 | 13.26 | 12.97 | 12.97 | 30,617 | -0.19(-1.41%) |
Apr 11, 2003 | 13.15 | 13.33 | 13.13 | 13.15 | 2,837 | -0.28(-2.08%) |
Apr 10, 2003 | 13.79 | 13.79 | 13.14 | 13.43 | 827 | -0.12(-0.87%) |
Apr 09, 2003 | 13.45 | 13.92 | 13.45 | 13.55 | 8,511 | +0.11(+0.82%) |
Apr 08, 2003 | 13.76 | 13.81 | 13.37 | 13.44 | 8,156 | -0.17(-1.24%) |
Apr 07, 2003 | 14.05 | 14.05 | 13.34 | 13.61 | 5,201 | -0.43(-3.07%) |
Apr 04, 2003 | 13.58 | 14.32 | 13.58 | 14.04 | 13,358 | +0.73(+5.46%) |
Apr 03, 2003 | 13.43 | 13.43 | 13.03 | 13.31 | 9,693 | +0.35(+2.68%) |
Apr 02, 2003 | 12.62 | 12.97 | 12.56 | 12.97 | 23,997 | +0.17(+1.31%) |
Apr 01, 2003 | 12.62 | 12.82 | 12.62 | 12.80 | 22,697 | +0.20(+1.61%) |
Mar 31, 2003 | 13.15 | 13.46 | 12.60 | 12.60 | 25,074 | -0.05(-0.40%) |
Mar 28, 2003 | 12.87 | 13.03 | 12.05 | 12.65 | 23,997 | -0.27(-2.10%) |
Mar 27, 2003 | 12.83 | 12.95 | 12.74 | 12.92 | 17,850 | -0.19(-1.48%) |
Mar 26, 2003 | 12.85 | 13.11 | 12.85 | 13.11 | 14,185 | +0.29(+2.24%) |
Mar 25, 2003 | 12.69 | 12.89 | 12.69 | 12.82 | 21,515 | +0.05(+0.40%) |
Mar 24, 2003 | 12.60 | 12.82 | 12.56 | 12.77 | 19,623 | +0.08(+0.67%) |
Mar 21, 2003 | 12.71 | 13.21 | 12.60 | 12.69 | 20,924 | +0.08(+0.67%) |
Mar 20, 2003 | 12.87 | 13.06 | 12.48 | 12.60 | 23,144 | -0.30(-2.30%) |
Mar 19, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 12,649 | -0.10(-0.78%) |
Mar 18, 2003 | 13.06 | 13.24 | 13.00 | 13.00 | 6,738 | -0.23(-1.73%) |
Mar 17, 2003 | 13.15 | 13.26 | 13.07 | 13.23 | 6,738 | +0.06(+0.45%) |
Mar 14, 2003 | 13.20 | 13.24 | 13.13 | 13.17 | 2,600 | +0.04(+0.32%) |
Mar 13, 2003 | 13.13 | 13.20 | 13.13 | 13.13 | 2,837 | -0.03(-0.25%) |
Mar 12, 2003 | 13.13 | 13.26 | 13.11 | 13.16 | 21,397 | -0.15(-1.15%) |
Mar 11, 2003 | 13.13 | 13.31 | 13.12 | 13.31 | 2,127 | +0.00(+0.01%) |
Mar 10, 2003 | 13.20 | 13.35 | 13.20 | 13.31 | 2,482 | +0.08(+0.57%) |
Mar 07, 2003 | 13.26 | 13.41 | 13.24 | 13.24 | 7,684 | -0.06(-0.45%) |
Mar 06, 2003 | 13.28 | 13.41 | 13.28 | 13.30 | 1,418 | -0.11(-0.81%) |
Mar 05, 2003 | 13.54 | 13.87 | 13.39 | 13.41 | 9,575 | +0.17(+1.28%) |
Mar 04, 2003 | 13.32 | 13.32 | 13.20 | 13.24 | 2,482 | -0.08(-0.63%) |
Mar 03, 2003 | 13.42 | 13.62 | 13.15 | 13.32 | 6,029 | -0.10(-0.76%) |
Feb 28, 2003 | 13.39 | 13.76 | 13.39 | 13.42 | 7,684 | -0.03(-0.24%) |
Feb 27, 2003 | 13.41 | 13.48 | 13.36 | 13.46 | 6,383 | +0.13(+1.01%) |
Feb 26, 2003 | 13.59 | 13.59 | 13.32 | 13.32 | 472 | -0.22(-1.62%) |
Feb 25, 2003 | 13.54 | 13.59 | 13.53 | 13.54 | 5,556 | -0.07(-0.50%) |
Feb 24, 2003 | 13.75 | 13.81 | 13.58 | 13.61 | 9,457 | -0.39(-2.77%) |
Feb 21, 2003 | 13.75 | 14.03 | 13.75 | 14.00 | 8,393 | +0.30(+2.15%) |
Feb 20, 2003 | 13.70 | 13.72 | 13.70 | 13.70 | 6,738 | +0.00(+0.00%) |
Feb 19, 2003 | 13.69 | 13.79 | 13.69 | 13.70 | 4,373 | -0.04(-0.31%) |
Feb 18, 2003 | 13.11 | 13.86 | 13.11 | 13.75 | 2,955 | +0.67(+5.11%) |
Feb 14, 2003 | 13.09 | 13.09 | 13.08 | 13.08 | 236 | +0.10(+0.78%) |
Feb 13, 2003 | 12.94 | 13.02 | 12.93 | 12.98 | 3,073 | -0.02(-0.13%) |
Feb 12, 2003 | 13.22 | 13.22 | 12.90 | 12.99 | 6,383 | -0.10(-0.78%) |
Feb 11, 2003 | 12.83 | 13.09 | 12.83 | 13.09 | 10,639 | +0.14(+1.11%) |
Feb 10, 2003 | 13.40 | 13.40 | 12.83 | 12.95 | 14,895 | -0.25(-1.86%) |
Feb 07, 2003 | 13.43 | 13.45 | 13.16 | 13.20 | 15,959 | -0.36(-2.62%) |
Feb 06, 2003 | 13.20 | 13.61 | 13.20 | 13.55 | 15,722 | +0.10(+0.75%) |
Feb 05, 2003 | 13.40 | 13.53 | 13.15 | 13.45 | 17,023 | +0.12(+0.89%) |
Feb 04, 2003 | 13.53 | 13.53 | 13.24 | 13.33 | 23,170 | -0.20(-1.50%) |