Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.66 | 13.67 | 13.46 | 13.57 | 353,371 | -0.10(-0.70%) |
Apr 29, 2003 | 14.05 | 14.05 | 13.58 | 13.66 | 382,250 | -0.30(-2.11%) |
Apr 28, 2003 | 13.43 | 14.00 | 13.28 | 13.96 | 276,711 | +0.57(+4.27%) |
Apr 25, 2003 | 12.97 | 13.43 | 12.86 | 13.39 | 609,290 | +0.56(+4.38%) |
Apr 24, 2003 | 12.55 | 12.93 | 12.55 | 12.83 | 185,244 | +0.11(+0.90%) |
Apr 23, 2003 | 12.42 | 12.86 | 12.38 | 12.71 | 219,584 | +0.30(+2.38%) |
Apr 22, 2003 | 12.27 | 12.56 | 12.10 | 12.42 | 242,161 | +0.05(+0.38%) |
Apr 21, 2003 | 12.14 | 12.46 | 12.09 | 12.37 | 191,230 | +0.18(+1.48%) |
Apr 17, 2003 | 12.19 | 12.28 | 12.01 | 12.19 | 139,458 | +0.10(+0.79%) |
Apr 16, 2003 | 12.47 | 12.49 | 11.79 | 12.09 | 451,979 | -0.33(-2.68%) |
Apr 15, 2003 | 12.28 | 12.46 | 12.20 | 12.43 | 161,826 | +0.14(+1.16%) |
Apr 14, 2003 | 11.95 | 12.46 | 11.95 | 12.28 | 241,426 | +0.39(+3.28%) |
Apr 11, 2003 | 11.95 | 12.19 | 11.76 | 11.89 | 225,989 | -0.15(-1.26%) |
Apr 10, 2003 | 12.34 | 12.34 | 11.76 | 12.05 | 358,097 | -0.29(-2.32%) |
Apr 09, 2003 | 13.09 | 13.09 | 12.33 | 12.33 | 309,265 | -0.81(-6.16%) |
Apr 08, 2003 | 13.06 | 13.17 | 12.89 | 13.14 | 204,567 | +0.18(+1.40%) |
Apr 07, 2003 | 12.76 | 13.20 | 12.76 | 12.96 | 178,628 | +0.44(+3.50%) |
Apr 04, 2003 | 12.46 | 12.71 | 12.38 | 12.52 | 95,457 | +0.15(+1.23%) |
Apr 03, 2003 | 12.67 | 12.67 | 12.36 | 12.37 | 82,435 | -0.21(-1.67%) |
Apr 02, 2003 | 12.43 | 12.76 | 12.43 | 12.58 | 98,818 | +0.25(+2.01%) |
Apr 01, 2003 | 12.15 | 12.61 | 12.15 | 12.33 | 280,597 | +0.19(+1.57%) |
Mar 31, 2003 | 12.38 | 12.38 | 11.90 | 12.14 | 141,873 | -0.33(-2.67%) |
Mar 28, 2003 | 12.38 | 12.47 | 12.17 | 12.47 | 128,116 | +0.08(+0.61%) |
Mar 27, 2003 | 12.35 | 12.43 | 12.14 | 12.40 | 117,930 | +0.02(+0.15%) |
Mar 26, 2003 | 12.52 | 12.52 | 12.29 | 12.38 | 271,670 | -0.10(-0.76%) |
Mar 25, 2003 | 12.50 | 12.57 | 12.46 | 12.47 | 256,968 | -0.08(-0.61%) |
Mar 24, 2003 | 13.26 | 13.26 | 12.47 | 12.55 | 105,223 | -0.75(-5.66%) |
Mar 21, 2003 | 13.10 | 13.31 | 12.76 | 13.30 | 141,663 | +0.30(+2.27%) |
Mar 20, 2003 | 12.52 | 13.01 | 12.05 | 13.01 | 227,565 | +0.46(+3.64%) |
Mar 19, 2003 | 12.23 | 12.55 | 12.23 | 12.55 | 101,758 | +0.32(+2.65%) |
Mar 18, 2003 | 12.57 | 12.57 | 12.06 | 12.23 | 223,994 | -0.32(-2.58%) |
Mar 17, 2003 | 12.05 | 12.65 | 12.05 | 12.55 | 291,203 | +0.41(+3.37%) |
Mar 14, 2003 | 12.38 | 12.38 | 12.01 | 12.14 | 157,835 | +0.00(+0.00%) |
Mar 13, 2003 | 11.62 | 12.14 | 11.58 | 12.14 | 323,862 | +0.58(+5.02%) |
Mar 12, 2003 | 11.42 | 11.61 | 11.17 | 11.56 | 158,045 | +0.19(+1.68%) |
Mar 11, 2003 | 11.52 | 11.86 | 11.37 | 11.37 | 130,217 | -0.32(-2.77%) |
Mar 10, 2003 | 11.80 | 11.88 | 11.60 | 11.69 | 247,832 | -0.15(-1.29%) |
Mar 07, 2003 | 11.47 | 12.02 | 11.40 | 11.85 | 286,162 | +0.37(+3.24%) |
Mar 06, 2003 | 11.96 | 11.96 | 11.46 | 11.47 | 181,463 | -0.48(-3.98%) |
Mar 05, 2003 | 11.71 | 11.98 | 11.67 | 11.95 | 186,189 | +0.24(+2.03%) |
Mar 04, 2003 | 11.89 | 11.95 | 11.47 | 11.71 | 291,728 | -0.09(-0.73%) |
Mar 03, 2003 | 12.00 | 12.24 | 11.72 | 11.80 | 199,841 | -0.11(-0.96%) |
Feb 28, 2003 | 11.61 | 12.00 | 11.59 | 11.91 | 308,530 | +0.37(+3.22%) |
Feb 27, 2003 | 11.15 | 11.63 | 11.15 | 11.54 | 239,536 | +0.36(+3.24%) |
Feb 26, 2003 | 11.60 | 11.60 | 11.14 | 11.18 | 143,658 | -0.37(-3.22%) |
Feb 25, 2003 | 11.14 | 11.67 | 11.05 | 11.55 | 340,980 | +0.36(+3.23%) |
Feb 24, 2003 | 11.24 | 11.44 | 11.02 | 11.19 | 290,573 | -0.05(-0.42%) |
Feb 21, 2003 | 11.19 | 11.43 | 11.01 | 11.24 | 578,731 | -0.11(-1.01%) |
Feb 20, 2003 | 11.47 | 11.62 | 11.35 | 11.35 | 158,045 | -0.12(-1.08%) |
Feb 19, 2003 | 11.73 | 11.77 | 11.36 | 11.47 | 253,083 | -0.35(-2.98%) |
Feb 18, 2003 | 11.76 | 11.97 | 11.57 | 11.83 | 490,519 | +0.77(+6.98%) |
Feb 14, 2003 | 10.87 | 11.14 | 10.60 | 11.06 | 320,817 | +0.18(+1.66%) |
Feb 13, 2003 | 11.76 | 11.76 | 10.68 | 10.87 | 369,438 | -0.79(-6.77%) |
Feb 12, 2003 | 11.78 | 11.90 | 11.58 | 11.67 | 155,945 | -0.21(-1.76%) |
Feb 11, 2003 | 11.42 | 11.94 | 11.38 | 11.87 | 463,006 | +0.55(+4.88%) |
Feb 10, 2003 | 10.71 | 11.57 | 10.71 | 11.32 | 331,423 | +0.41(+3.75%) |
Feb 07, 2003 | 11.24 | 11.38 | 10.86 | 10.91 | 315,671 | -0.56(-4.90%) |
Feb 06, 2003 | 11.43 | 11.67 | 11.43 | 11.47 | 330,793 | -0.11(-0.99%) |
Feb 05, 2003 | 12.00 | 12.09 | 11.50 | 11.59 | 514,042 | -0.44(-3.64%) |
Feb 04, 2003 | 12.09 | 12.19 | 11.85 | 12.03 | 453,029 | -0.44(-3.51%) |