Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.65 | 13.66 | 13.44 | 13.56 | 353,729 | -0.10(-0.70%) |
Apr 29, 2003 | 14.03 | 14.03 | 13.57 | 13.65 | 382,637 | -0.29(-2.11%) |
Apr 28, 2003 | 13.41 | 13.98 | 13.27 | 13.95 | 276,991 | +0.57(+4.27%) |
Apr 25, 2003 | 12.96 | 13.41 | 12.84 | 13.38 | 609,907 | +0.56(+4.38%) |
Apr 24, 2003 | 12.54 | 12.92 | 12.54 | 12.81 | 185,431 | +0.11(+0.90%) |
Apr 23, 2003 | 12.40 | 12.84 | 12.37 | 12.70 | 219,806 | +0.29(+2.38%) |
Apr 22, 2003 | 12.26 | 12.55 | 12.09 | 12.40 | 242,407 | +0.05(+0.39%) |
Apr 21, 2003 | 12.13 | 12.45 | 12.08 | 12.36 | 191,423 | +0.18(+1.48%) |
Apr 17, 2003 | 12.18 | 12.27 | 12.00 | 12.18 | 139,599 | +0.10(+0.79%) |
Apr 16, 2003 | 12.46 | 12.48 | 11.78 | 12.08 | 452,437 | -0.33(-2.68%) |
Apr 15, 2003 | 12.27 | 12.45 | 12.19 | 12.41 | 161,990 | +0.14(+1.16%) |
Apr 14, 2003 | 11.94 | 12.45 | 11.94 | 12.27 | 241,671 | +0.39(+3.28%) |
Apr 11, 2003 | 11.94 | 12.18 | 11.75 | 11.88 | 226,218 | -0.15(-1.26%) |
Apr 10, 2003 | 12.33 | 12.33 | 11.75 | 12.03 | 358,459 | -0.29(-2.32%) |
Apr 09, 2003 | 13.08 | 13.08 | 12.32 | 12.32 | 309,578 | -0.81(-6.16%) |
Apr 08, 2003 | 13.04 | 13.16 | 12.88 | 13.13 | 204,774 | +0.18(+1.40%) |
Apr 07, 2003 | 12.75 | 13.18 | 12.75 | 12.95 | 178,809 | +0.44(+3.50%) |
Apr 04, 2003 | 12.45 | 12.70 | 12.37 | 12.51 | 95,554 | +0.15(+1.23%) |
Apr 03, 2003 | 12.66 | 12.66 | 12.35 | 12.36 | 82,519 | -0.21(-1.67%) |
Apr 02, 2003 | 12.41 | 12.75 | 12.41 | 12.57 | 98,918 | +0.25(+2.01%) |
Apr 01, 2003 | 12.14 | 12.60 | 12.14 | 12.32 | 280,881 | +0.19(+1.57%) |
Mar 31, 2003 | 12.37 | 12.37 | 11.89 | 12.13 | 142,017 | -0.33(-2.67%) |
Mar 28, 2003 | 12.37 | 12.46 | 12.16 | 12.46 | 128,246 | +0.08(+0.61%) |
Mar 27, 2003 | 12.34 | 12.41 | 12.13 | 12.39 | 118,049 | +0.02(+0.15%) |
Mar 26, 2003 | 12.51 | 12.51 | 12.28 | 12.37 | 271,945 | -0.10(-0.76%) |
Mar 25, 2003 | 12.49 | 12.56 | 12.45 | 12.46 | 257,229 | -0.08(-0.61%) |
Mar 24, 2003 | 13.24 | 13.24 | 12.46 | 12.54 | 105,330 | -0.75(-5.66%) |
Mar 21, 2003 | 13.09 | 13.30 | 12.75 | 13.29 | 141,807 | +0.29(+2.27%) |
Mar 20, 2003 | 12.51 | 12.99 | 12.03 | 12.99 | 227,795 | +0.46(+3.64%) |
Mar 19, 2003 | 12.21 | 12.54 | 12.21 | 12.54 | 101,861 | +0.32(+2.65%) |
Mar 18, 2003 | 12.56 | 12.56 | 12.04 | 12.21 | 224,221 | -0.32(-2.58%) |
Mar 17, 2003 | 12.03 | 12.63 | 12.03 | 12.54 | 291,498 | +0.41(+3.37%) |
Mar 14, 2003 | 12.37 | 12.37 | 12.00 | 12.13 | 157,995 | +0.00(+0.00%) |
Mar 13, 2003 | 11.61 | 12.13 | 11.57 | 12.13 | 324,190 | +0.58(+5.02%) |
Mar 12, 2003 | 11.41 | 11.60 | 11.16 | 11.55 | 158,205 | +0.19(+1.68%) |
Mar 11, 2003 | 11.51 | 11.84 | 11.36 | 11.36 | 130,348 | -0.32(-2.77%) |
Mar 10, 2003 | 11.79 | 11.87 | 11.59 | 11.68 | 248,083 | -0.15(-1.29%) |
Mar 07, 2003 | 11.46 | 12.01 | 11.39 | 11.83 | 286,452 | +0.37(+3.24%) |
Mar 06, 2003 | 11.95 | 11.95 | 11.44 | 11.46 | 181,647 | -0.48(-3.98%) |
Mar 05, 2003 | 11.70 | 11.97 | 11.65 | 11.94 | 186,378 | +0.24(+2.03%) |
Mar 04, 2003 | 11.88 | 11.94 | 11.46 | 11.70 | 292,023 | -0.09(-0.73%) |
Mar 03, 2003 | 11.99 | 12.22 | 11.71 | 11.79 | 200,043 | -0.11(-0.96%) |
Feb 28, 2003 | 11.60 | 11.99 | 11.58 | 11.90 | 308,842 | +0.37(+3.22%) |
Feb 27, 2003 | 11.14 | 11.62 | 11.14 | 11.53 | 239,779 | +0.36(+3.24%) |
Feb 26, 2003 | 11.59 | 11.59 | 11.13 | 11.17 | 143,804 | -0.37(-3.22%) |
Feb 25, 2003 | 11.13 | 11.66 | 11.04 | 11.54 | 341,325 | +0.36(+3.23%) |
Feb 24, 2003 | 11.23 | 11.43 | 11.01 | 11.18 | 290,867 | -0.05(-0.42%) |
Feb 21, 2003 | 11.18 | 11.42 | 11.00 | 11.23 | 579,317 | -0.11(-1.01%) |
Feb 20, 2003 | 11.46 | 11.61 | 11.34 | 11.34 | 158,205 | -0.12(-1.08%) |
Feb 19, 2003 | 11.72 | 11.76 | 11.35 | 11.46 | 253,339 | -0.35(-2.98%) |
Feb 18, 2003 | 11.75 | 11.96 | 11.56 | 11.82 | 491,016 | +0.77(+6.98%) |
Feb 14, 2003 | 10.86 | 11.13 | 10.59 | 11.04 | 321,142 | +0.18(+1.66%) |
Feb 13, 2003 | 11.75 | 11.75 | 10.67 | 10.86 | 369,812 | -0.79(-6.77%) |
Feb 12, 2003 | 11.77 | 11.89 | 11.57 | 11.65 | 156,103 | -0.21(-1.76%) |
Feb 11, 2003 | 11.41 | 11.93 | 11.37 | 11.86 | 463,474 | +0.55(+4.88%) |
Feb 10, 2003 | 10.70 | 11.56 | 10.70 | 11.31 | 331,759 | +0.41(+3.75%) |
Feb 07, 2003 | 11.23 | 11.37 | 10.84 | 10.90 | 315,991 | -0.56(-4.90%) |
Feb 06, 2003 | 11.42 | 11.65 | 11.42 | 11.46 | 331,128 | -0.11(-0.99%) |
Feb 05, 2003 | 11.99 | 12.08 | 11.49 | 11.58 | 514,563 | -0.44(-3.64%) |
Feb 04, 2003 | 12.08 | 12.18 | 11.83 | 12.01 | 453,488 | -0.44(-3.51%) |