Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.26 | 14.26 | 14.07 | 14.13 | 890,939 | -0.13(-0.93%) |
Apr 29, 2003 | 14.33 | 14.44 | 14.21 | 14.26 | 976,165 | +0.07(+0.49%) |
Apr 28, 2003 | 13.89 | 14.28 | 13.87 | 14.19 | 2,121,925 | +0.72(+5.34%) |
Apr 25, 2003 | 13.75 | 13.75 | 13.45 | 13.47 | 915,432 | -0.35(-2.53%) |
Apr 24, 2003 | 14.00 | 14.00 | 13.66 | 13.82 | 672,644 | -0.18(-1.30%) |
Apr 23, 2003 | 13.82 | 14.04 | 13.82 | 14.00 | 567,794 | -0.01(-0.10%) |
Apr 22, 2003 | 13.86 | 14.03 | 13.82 | 14.02 | 472,255 | +0.04(+0.30%) |
Apr 21, 2003 | 14.06 | 14.07 | 13.93 | 13.98 | 476,265 | -0.19(-1.33%) |
Apr 17, 2003 | 14.00 | 14.17 | 13.87 | 14.17 | 739,393 | +0.08(+0.60%) |
Apr 16, 2003 | 14.14 | 14.17 | 14.03 | 14.08 | 2,316,012 | +0.27(+1.97%) |
Apr 15, 2003 | 13.80 | 13.89 | 13.76 | 13.81 | 1,715,845 | +0.27(+2.01%) |
Apr 14, 2003 | 13.38 | 13.54 | 13.33 | 13.54 | 2,261,581 | +0.69(+5.38%) |
Apr 11, 2003 | 12.78 | 12.88 | 12.74 | 12.85 | 1,432,091 | +0.27(+2.17%) |
Apr 10, 2003 | 12.60 | 12.67 | 12.57 | 12.57 | 900,822 | +0.14(+1.12%) |
Apr 09, 2003 | 12.68 | 12.68 | 12.41 | 12.43 | 576,388 | -0.27(-2.09%) |
Apr 08, 2003 | 12.78 | 12.78 | 12.64 | 12.70 | 538,860 | +0.17(+1.34%) |
Apr 07, 2003 | 12.78 | 12.87 | 12.53 | 12.53 | 902,684 | +0.10(+0.84%) |
Apr 04, 2003 | 12.57 | 12.60 | 12.43 | 12.43 | 827,341 | +0.10(+0.85%) |
Apr 03, 2003 | 12.48 | 12.48 | 12.32 | 12.32 | 480,133 | -0.21(-1.67%) |
Apr 02, 2003 | 12.46 | 12.62 | 12.41 | 12.53 | 1,351,019 | +0.29(+2.40%) |
Apr 01, 2003 | 12.20 | 12.25 | 12.15 | 12.24 | 722,778 | +0.25(+2.10%) |
Mar 31, 2003 | 12.11 | 12.11 | 11.94 | 11.99 | 507,205 | -0.10(-0.87%) |
Mar 28, 2003 | 12.08 | 12.15 | 12.05 | 12.09 | 405,506 | +0.22(+1.82%) |
Mar 27, 2003 | 11.87 | 11.95 | 11.81 | 11.88 | 670,925 | -0.10(-0.87%) |
Mar 26, 2003 | 12.04 | 12.06 | 11.92 | 11.98 | 796,831 | -0.23(-1.89%) |
Mar 25, 2003 | 12.08 | 12.21 | 12.00 | 12.21 | 660,469 | +0.16(+1.33%) |
Mar 24, 2003 | 12.18 | 12.25 | 12.05 | 12.05 | 659,180 | -0.36(-2.87%) |
Mar 21, 2003 | 12.25 | 12.57 | 12.18 | 12.41 | 1,305,755 | +0.29(+2.36%) |
Mar 20, 2003 | 12.18 | 12.18 | 12.00 | 12.12 | 1,390,266 | +0.18(+1.52%) |
Mar 19, 2003 | 12.04 | 12.11 | 11.93 | 11.94 | 859,426 | +0.01(+0.06%) |
Mar 18, 2003 | 11.94 | 12.04 | 11.87 | 11.93 | 1,567,021 | -0.15(-1.21%) |
Mar 17, 2003 | 11.80 | 12.11 | 11.73 | 12.08 | 1,288,280 | -0.21(-1.71%) |
Mar 14, 2003 | 12.36 | 12.36 | 12.16 | 12.29 | 722,921 | +0.01(+0.11%) |
Mar 13, 2003 | 12.04 | 12.27 | 11.98 | 12.27 | 1,497,264 | +0.45(+3.84%) |
Mar 12, 2003 | 11.87 | 11.88 | 11.64 | 11.82 | 986,622 | -0.06(-0.47%) |
Mar 11, 2003 | 11.94 | 12.04 | 11.88 | 11.88 | 751,282 | +0.11(+0.95%) |
Mar 10, 2003 | 12.08 | 12.11 | 11.72 | 11.76 | 2,465,266 | -0.38(-3.10%) |
Mar 07, 2003 | 12.15 | 12.17 | 12.02 | 12.14 | 1,032,314 | -0.17(-1.42%) |
Mar 06, 2003 | 12.39 | 12.48 | 12.24 | 12.32 | 1,996,735 | -0.23(-1.84%) |
Mar 05, 2003 | 12.78 | 12.78 | 12.52 | 12.55 | 2,025,525 | -0.20(-1.53%) |
Mar 04, 2003 | 12.87 | 12.88 | 12.70 | 12.74 | 658,750 | -0.13(-1.03%) |
Mar 03, 2003 | 12.92 | 13.10 | 12.86 | 12.87 | 947,231 | -0.04(-0.32%) |
Feb 28, 2003 | 12.98 | 12.99 | 12.78 | 12.92 | 992,065 | -0.28(-2.12%) |
Feb 27, 2003 | 13.29 | 13.37 | 13.02 | 13.19 | 929,470 | -0.10(-0.74%) |
Feb 26, 2003 | 13.45 | 13.49 | 13.18 | 13.29 | 1,218,380 | -0.25(-1.86%) |
Feb 25, 2003 | 13.61 | 13.68 | 13.23 | 13.54 | 1,209,929 | -0.17(-1.27%) |
Feb 24, 2003 | 13.82 | 13.90 | 13.68 | 13.72 | 920,159 | +0.12(+0.87%) |
Feb 21, 2003 | 13.44 | 13.67 | 13.33 | 13.60 | 838,943 | +0.16(+1.20%) |
Feb 20, 2003 | 13.43 | 13.57 | 13.42 | 13.44 | 1,194,316 | +0.20(+1.48%) |
Feb 19, 2003 | 13.33 | 13.37 | 13.13 | 13.24 | 858,853 | -0.04(-0.32%) |
Feb 18, 2003 | 13.24 | 13.34 | 13.13 | 13.29 | 1,633,484 | +0.54(+4.27%) |
Feb 14, 2003 | 12.61 | 12.74 | 12.57 | 12.74 | 937,778 | +0.14(+1.11%) |
Feb 13, 2003 | 12.60 | 12.66 | 12.54 | 12.60 | 1,239,580 | -0.22(-1.69%) |
Feb 12, 2003 | 12.88 | 13.09 | 12.78 | 12.82 | 1,149,913 | +0.08(+0.60%) |
Feb 11, 2003 | 12.57 | 12.80 | 12.57 | 12.74 | 1,952,904 | -0.08(-0.65%) |
Feb 10, 2003 | 12.92 | 12.93 | 12.77 | 12.82 | 1,545,679 | -0.30(-2.29%) |
Feb 07, 2003 | 13.35 | 13.35 | 12.99 | 13.12 | 3,023,750 | -0.32(-2.39%) |
Feb 06, 2003 | 13.74 | 13.74 | 13.44 | 13.45 | 3,586,245 | -0.50(-3.55%) |
Feb 05, 2003 | 13.97 | 14.16 | 13.94 | 13.94 | 1,338,987 | -0.10(-0.70%) |
Feb 04, 2003 | 14.31 | 14.31 | 14.04 | 14.04 | 1,517,031 | -0.53(-3.64%) |