Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.32 | 13.39 | 13.08 | 13.30 | 461,354 | -0.02(-0.14%) |
Apr 29, 2003 | 13.12 | 13.32 | 13.04 | 13.32 | 445,334 | +0.36(+2.80%) |
Apr 28, 2003 | 12.93 | 13.19 | 12.62 | 12.96 | 437,690 | +0.27(+2.11%) |
Apr 25, 2003 | 12.61 | 12.92 | 12.56 | 12.69 | 466,694 | -0.09(-0.67%) |
Apr 24, 2003 | 13.04 | 13.27 | 12.78 | 12.78 | 1,193,176 | -0.39(-2.97%) |
Apr 23, 2003 | 12.65 | 13.18 | 12.61 | 13.17 | 766,167 | +0.44(+3.45%) |
Apr 22, 2003 | 12.59 | 12.83 | 12.43 | 12.73 | 459,888 | +0.15(+1.21%) |
Apr 21, 2003 | 12.51 | 12.68 | 12.42 | 12.58 | 615,698 | +0.11(+0.92%) |
Apr 17, 2003 | 12.19 | 12.46 | 12.00 | 12.46 | 447,951 | +0.28(+2.27%) |
Apr 16, 2003 | 12.18 | 12.42 | 12.07 | 12.19 | 412,245 | +0.11(+0.87%) |
Apr 15, 2003 | 12.09 | 12.31 | 11.96 | 12.08 | 317,168 | -0.01(-0.08%) |
Apr 14, 2003 | 11.84 | 12.09 | 11.84 | 12.09 | 376,748 | +0.27(+2.26%) |
Apr 11, 2003 | 12.04 | 12.05 | 11.75 | 11.82 | 239,787 | -0.17(-1.43%) |
Apr 10, 2003 | 11.85 | 11.99 | 11.79 | 11.99 | 563,342 | +0.14(+1.21%) |
Apr 09, 2003 | 11.99 | 12.21 | 11.82 | 11.85 | 263,556 | -0.05(-0.40%) |
Apr 08, 2003 | 11.88 | 12.04 | 11.79 | 11.90 | 258,006 | +0.02(+0.16%) |
Apr 07, 2003 | 12.04 | 12.46 | 11.77 | 11.88 | 813,286 | -0.15(-1.27%) |
Apr 04, 2003 | 12.18 | 12.56 | 12.02 | 12.03 | 1,913,271 | +0.50(+4.30%) |
Apr 03, 2003 | 11.75 | 11.78 | 11.49 | 11.54 | 280,205 | -0.21(-1.79%) |
Apr 02, 2003 | 11.46 | 11.76 | 11.42 | 11.75 | 527,008 | +0.45(+3.97%) |
Apr 01, 2003 | 11.38 | 11.43 | 11.25 | 11.30 | 369,523 | -0.05(-0.42%) |
Mar 31, 2003 | 11.21 | 11.47 | 11.01 | 11.35 | 594,965 | +0.13(+1.19%) |
Mar 28, 2003 | 11.27 | 11.39 | 11.17 | 11.21 | 559,782 | -0.07(-0.59%) |
Mar 27, 2003 | 11.32 | 11.38 | 11.13 | 11.28 | 421,460 | -0.18(-1.58%) |
Mar 26, 2003 | 10.92 | 11.46 | 10.85 | 11.46 | 493,291 | +0.33(+3.00%) |
Mar 25, 2003 | 10.98 | 11.23 | 10.94 | 11.13 | 281,880 | +0.13(+1.22%) |
Mar 24, 2003 | 11.36 | 11.36 | 10.89 | 10.99 | 257,378 | -0.61(-5.27%) |
Mar 21, 2003 | 11.48 | 11.60 | 11.27 | 11.60 | 546,484 | +0.22(+1.93%) |
Mar 20, 2003 | 11.31 | 11.43 | 10.92 | 11.38 | 308,267 | +0.08(+0.68%) |
Mar 19, 2003 | 11.34 | 11.43 | 11.17 | 11.31 | 249,211 | -0.06(-0.50%) |
Mar 18, 2003 | 11.34 | 11.40 | 11.17 | 11.36 | 435,805 | +0.03(+0.25%) |
Mar 17, 2003 | 10.49 | 11.37 | 10.49 | 11.34 | 571,929 | +0.81(+7.71%) |
Mar 14, 2003 | 10.41 | 10.68 | 10.27 | 10.52 | 398,947 | +0.14(+1.38%) |
Mar 13, 2003 | 10.12 | 10.42 | 10.09 | 10.38 | 255,703 | +0.35(+3.52%) |
Mar 12, 2003 | 10.04 | 10.15 | 9.999 | 10.03 | 479,260 | -0.01(-0.10%) |
Mar 11, 2003 | 10.36 | 10.40 | 10.03 | 10.04 | 440,203 | -0.30(-2.86%) |
Mar 10, 2003 | 10.79 | 10.81 | 10.33 | 10.33 | 358,424 | -0.46(-4.25%) |
Mar 07, 2003 | 10.40 | 10.79 | 10.27 | 10.79 | 278,739 | +0.32(+3.10%) |
Mar 06, 2003 | 10.28 | 10.63 | 10.28 | 10.47 | 268,268 | -0.05(-0.45%) |
Mar 05, 2003 | 10.59 | 10.70 | 10.38 | 10.51 | 388,476 | -0.08(-0.72%) |
Mar 04, 2003 | 10.83 | 10.87 | 10.51 | 10.59 | 290,257 | -0.24(-2.21%) |
Mar 03, 2003 | 10.97 | 11.07 | 10.83 | 10.83 | 279,158 | -0.13(-1.22%) |
Feb 28, 2003 | 10.91 | 10.99 | 10.74 | 10.96 | 252,457 | +0.08(+0.70%) |
Feb 27, 2003 | 10.78 | 10.93 | 10.70 | 10.89 | 184,185 | +0.13(+1.24%) |
Feb 26, 2003 | 10.74 | 10.98 | 10.60 | 10.75 | 399,784 | -0.10(-0.88%) |
Feb 25, 2003 | 10.51 | 10.86 | 10.41 | 10.85 | 711,403 | +0.34(+3.27%) |
Feb 24, 2003 | 10.84 | 10.84 | 10.41 | 10.51 | 439,993 | -0.33(-3.08%) |
Feb 21, 2003 | 10.66 | 10.88 | 10.54 | 10.84 | 606,588 | -0.06(-0.53%) |
Feb 20, 2003 | 11.15 | 11.15 | 10.84 | 10.90 | 356,644 | -0.28(-2.48%) |
Feb 19, 2003 | 11.38 | 11.39 | 11.12 | 11.17 | 216,541 | -0.25(-2.17%) |
Feb 18, 2003 | 11.27 | 11.54 | 11.27 | 11.42 | 275,807 | +0.15(+1.36%) |
Feb 14, 2003 | 10.98 | 11.44 | 10.97 | 11.27 | 820,930 | +0.35(+3.24%) |
Feb 13, 2003 | 11.03 | 11.08 | 10.79 | 10.92 | 486,275 | -0.11(-1.04%) |
Feb 12, 2003 | 11.03 | 11.13 | 10.89 | 11.03 | 393,816 | -0.10(-0.86%) |
Feb 11, 2003 | 11.09 | 11.25 | 10.99 | 11.13 | 381,879 | +0.12(+1.13%) |
Feb 10, 2003 | 11.03 | 11.27 | 10.86 | 11.00 | 738,628 | -0.11(-0.95%) |
Feb 07, 2003 | 10.74 | 11.35 | 10.51 | 11.11 | 1,261,552 | +0.70(+6.70%) |
Feb 06, 2003 | 10.55 | 10.65 | 10.33 | 10.41 | 864,699 | -0.51(-4.64%) |
Feb 05, 2003 | 10.79 | 10.98 | 10.76 | 10.92 | 443,763 | -0.06(-0.52%) |
Feb 04, 2003 | 11.08 | 11.08 | 10.87 | 10.97 | 499,678 | -0.20(-1.80%) |