Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.70 | 12.75 | 12.40 | 12.70 | 202,500 | +0.00(+0.00%) |
Apr 29, 2003 | 12.41 | 12.70 | 12.15 | 12.70 | 313,600 | +0.29(+2.34%) |
Apr 28, 2003 | 11.86 | 12.41 | 11.65 | 12.41 | 309,700 | +0.55(+4.64%) |
Apr 25, 2003 | 12.35 | 12.35 | 11.85 | 11.86 | 293,400 | -0.53(-4.28%) |
Apr 24, 2003 | 12.57 | 12.57 | 12.20 | 12.39 | 320,100 | -0.23(-1.82%) |
Apr 23, 2003 | 12.99 | 13.00 | 12.46 | 12.62 | 485,400 | -0.31(-2.40%) |
Apr 22, 2003 | 12.71 | 13.15 | 12.47 | 12.93 | 471,800 | +0.22(+1.73%) |
Apr 21, 2003 | 12.37 | 12.71 | 12.20 | 12.71 | 538,400 | +0.35(+2.83%) |
Apr 17, 2003 | 12.05 | 12.42 | 11.95 | 12.36 | 510,300 | +0.45(+3.78%) |
Apr 16, 2003 | 11.80 | 12.05 | 11.65 | 11.91 | 467,200 | +0.22(+1.88%) |
Apr 15, 2003 | 11.59 | 11.70 | 11.20 | 11.69 | 698,000 | +0.14(+1.21%) |
Apr 14, 2003 | 10.96 | 11.55 | 10.95 | 11.55 | 689,200 | +0.59(+5.38%) |
Apr 11, 2003 | 10.92 | 11.01 | 10.86 | 10.96 | 347,400 | +0.05(+0.46%) |
Apr 10, 2003 | 10.85 | 11.00 | 10.75 | 10.91 | 366,600 | +0.17(+1.58%) |
Apr 09, 2003 | 11.05 | 11.25 | 10.70 | 10.74 | 1,025,700 | -0.45(-4.02%) |
Apr 08, 2003 | 10.50 | 11.51 | 10.50 | 11.19 | 4,387,500 | -4.12(-26.91%) |
Apr 04, 2003 | 15.40 | 15.50 | 15.26 | 15.31 | 424,200 | -0.09(-0.58%) |
Apr 03, 2003 | 15.60 | 15.65 | 15.03 | 15.40 | 684,400 | +0.11(+0.72%) |
Apr 02, 2003 | 14.90 | 15.31 | 14.68 | 15.29 | 789,400 | +0.59(+4.01%) |
Apr 01, 2003 | 14.50 | 14.75 | 14.22 | 14.70 | 586,600 | +0.44(+3.09%) |
Mar 31, 2003 | 14.02 | 14.33 | 13.86 | 14.26 | 1,045,000 | +0.22(+1.57%) |
Mar 28, 2003 | 14.47 | 14.75 | 14.02 | 14.04 | 613,600 | -0.33(-2.30%) |
Mar 27, 2003 | 14.90 | 14.91 | 14.33 | 14.37 | 678,600 | -0.63(-4.20%) |
Mar 26, 2003 | 15.20 | 15.20 | 14.84 | 15.00 | 424,400 | -0.17(-1.12%) |
Mar 25, 2003 | 14.90 | 15.38 | 14.90 | 15.17 | 377,800 | +0.21(+1.40%) |
Mar 24, 2003 | 15.40 | 15.40 | 14.92 | 14.96 | 426,700 | -0.62(-3.98%) |
Mar 21, 2003 | 15.45 | 15.68 | 15.30 | 15.58 | 410,400 | +0.36(+2.37%) |
Mar 20, 2003 | 15.09 | 15.40 | 14.83 | 15.22 | 268,200 | +0.03(+0.20%) |
Mar 19, 2003 | 15.19 | 15.19 | 14.76 | 15.19 | 2,395,300 | +0.14(+0.93%) |
Mar 18, 2003 | 15.40 | 15.45 | 14.85 | 15.05 | 997,400 | +0.57(+3.94%) |
Mar 17, 2003 | 13.50 | 14.49 | 13.50 | 14.48 | 374,100 | +0.98(+7.26%) |
Mar 14, 2003 | 13.79 | 13.90 | 13.41 | 13.50 | 341,700 | -0.23(-1.68%) |
Mar 13, 2003 | 13.49 | 13.74 | 13.35 | 13.73 | 386,100 | +0.47(+3.54%) |
Mar 12, 2003 | 13.24 | 13.30 | 12.75 | 13.26 | 249,200 | +0.22(+1.69%) |
Mar 11, 2003 | 13.50 | 13.79 | 12.92 | 13.04 | 390,100 | -0.52(-3.83%) |
Mar 10, 2003 | 13.85 | 13.86 | 13.51 | 13.56 | 136,400 | -0.33(-2.38%) |
Mar 07, 2003 | 14.21 | 14.21 | 13.65 | 13.89 | 352,100 | -0.31(-2.18%) |
Mar 06, 2003 | 14.54 | 14.54 | 14.07 | 14.20 | 269,100 | -0.44(-3.01%) |
Mar 05, 2003 | 14.64 | 14.80 | 14.36 | 14.64 | 262,500 | +0.00(+0.00%) |
Mar 04, 2003 | 14.72 | 14.85 | 14.56 | 14.64 | 110,600 | -0.13(-0.88%) |
Mar 03, 2003 | 14.78 | 15.05 | 14.55 | 14.77 | 134,500 | +0.09(+0.61%) |
Feb 28, 2003 | 14.83 | 14.95 | 14.67 | 14.68 | 115,000 | -0.15(-1.01%) |
Feb 27, 2003 | 14.60 | 15.19 | 14.60 | 14.83 | 300,400 | +0.13(+0.88%) |
Feb 26, 2003 | 14.60 | 14.85 | 14.36 | 14.70 | 373,700 | +0.00(+0.00%) |
Feb 25, 2003 | 14.30 | 14.70 | 14.16 | 14.70 | 278,800 | +0.36(+2.51%) |
Feb 24, 2003 | 14.40 | 14.75 | 14.30 | 14.34 | 356,800 | +0.00(+0.00%) |
Feb 21, 2003 | 14.37 | 14.59 | 14.19 | 14.34 | 304,200 | +0.07(+0.49%) |
Feb 20, 2003 | 14.28 | 14.35 | 14.12 | 14.27 | 296,700 | -0.02(-0.14%) |
Feb 19, 2003 | 14.60 | 14.85 | 14.25 | 14.29 | 289,600 | -0.29(-1.99%) |
Feb 18, 2003 | 14.50 | 14.76 | 14.40 | 14.58 | 267,000 | +0.19(+1.32%) |
Feb 14, 2003 | 14.13 | 14.44 | 14.13 | 14.39 | 232,600 | +0.27(+1.91%) |
Feb 13, 2003 | 14.00 | 14.23 | 13.90 | 14.12 | 477,300 | +0.03(+0.21%) |
Feb 12, 2003 | 14.00 | 14.40 | 14.00 | 14.09 | 229,400 | -0.12(-0.84%) |
Feb 11, 2003 | 14.49 | 14.50 | 14.06 | 14.21 | 458,700 | -0.04(-0.28%) |
Feb 10, 2003 | 14.25 | 14.75 | 13.90 | 14.25 | 837,500 | +0.25(+1.79%) |
Feb 07, 2003 | 14.50 | 14.57 | 13.85 | 14.00 | 846,000 | +0.55(+4.09%) |
Feb 06, 2003 | 13.55 | 13.61 | 13.21 | 13.45 | 286,000 | -0.17(-1.25%) |
Feb 05, 2003 | 13.91 | 14.20 | 13.60 | 13.62 | 452,800 | -0.27(-1.94%) |
Feb 04, 2003 | 13.60 | 14.00 | 13.56 | 13.89 | 408,100 | +0.19(+1.39%) |