Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.62 | 13.63 | 13.41 | 13.53 | 354,476 | -0.09(-0.70%) |
Apr 29, 2003 | 14.00 | 14.00 | 13.54 | 13.62 | 383,446 | -0.29(-2.11%) |
Apr 28, 2003 | 13.38 | 13.95 | 13.24 | 13.92 | 277,577 | +0.57(+4.27%) |
Apr 25, 2003 | 12.93 | 13.38 | 12.82 | 13.35 | 611,196 | +0.56(+4.38%) |
Apr 24, 2003 | 12.51 | 12.89 | 12.51 | 12.79 | 185,823 | +0.11(+0.90%) |
Apr 23, 2003 | 12.38 | 12.82 | 12.34 | 12.67 | 220,270 | +0.29(+2.38%) |
Apr 22, 2003 | 12.24 | 12.52 | 12.07 | 12.38 | 242,919 | +0.05(+0.39%) |
Apr 21, 2003 | 12.10 | 12.43 | 12.06 | 12.33 | 191,828 | +0.18(+1.48%) |
Apr 17, 2003 | 12.15 | 12.25 | 11.97 | 12.15 | 139,894 | +0.10(+0.79%) |
Apr 16, 2003 | 12.44 | 12.45 | 11.75 | 12.06 | 453,393 | -0.33(-2.68%) |
Apr 15, 2003 | 12.25 | 12.43 | 12.16 | 12.39 | 162,332 | +0.14(+1.16%) |
Apr 14, 2003 | 11.91 | 12.43 | 11.91 | 12.25 | 242,182 | +0.39(+3.28%) |
Apr 11, 2003 | 11.91 | 12.15 | 11.72 | 11.86 | 226,696 | -0.15(-1.26%) |
Apr 10, 2003 | 12.30 | 12.30 | 11.72 | 12.01 | 359,217 | -0.28(-2.32%) |
Apr 09, 2003 | 13.05 | 13.05 | 12.29 | 12.29 | 310,233 | -0.81(-6.16%) |
Apr 08, 2003 | 13.01 | 13.13 | 12.85 | 13.10 | 205,206 | +0.18(+1.40%) |
Apr 07, 2003 | 12.72 | 13.16 | 12.72 | 12.92 | 179,187 | +0.44(+3.50%) |
Apr 04, 2003 | 12.43 | 12.67 | 12.34 | 12.48 | 95,756 | +0.15(+1.23%) |
Apr 03, 2003 | 12.63 | 12.63 | 12.32 | 12.33 | 82,693 | -0.21(-1.67%) |
Apr 02, 2003 | 12.39 | 12.72 | 12.39 | 12.54 | 99,127 | +0.25(+2.01%) |
Apr 01, 2003 | 12.11 | 12.57 | 12.11 | 12.29 | 281,474 | +0.19(+1.57%) |
Mar 31, 2003 | 12.34 | 12.34 | 11.87 | 12.10 | 142,317 | -0.33(-2.67%) |
Mar 28, 2003 | 12.34 | 12.44 | 12.13 | 12.44 | 128,517 | +0.08(+0.61%) |
Mar 27, 2003 | 12.31 | 12.39 | 12.10 | 12.36 | 118,299 | +0.02(+0.15%) |
Mar 26, 2003 | 12.48 | 12.48 | 12.26 | 12.34 | 272,520 | -0.09(-0.76%) |
Mar 25, 2003 | 12.46 | 12.53 | 12.43 | 12.44 | 257,772 | -0.08(-0.61%) |
Mar 24, 2003 | 13.21 | 13.21 | 12.44 | 12.51 | 105,553 | -0.75(-5.65%) |
Mar 21, 2003 | 13.06 | 13.27 | 12.72 | 13.26 | 142,106 | +0.29(+2.27%) |
Mar 20, 2003 | 12.48 | 12.97 | 12.01 | 12.97 | 228,276 | +0.46(+3.64%) |
Mar 19, 2003 | 12.19 | 12.51 | 12.19 | 12.51 | 102,076 | +0.32(+2.65%) |
Mar 18, 2003 | 12.53 | 12.53 | 12.02 | 12.19 | 224,695 | -0.32(-2.58%) |
Mar 17, 2003 | 12.01 | 12.61 | 12.01 | 12.51 | 292,114 | +0.41(+3.37%) |
Mar 14, 2003 | 12.34 | 12.34 | 11.97 | 12.10 | 158,329 | +0.00(+0.00%) |
Mar 13, 2003 | 11.58 | 12.10 | 11.54 | 12.10 | 324,875 | +0.58(+5.03%) |
Mar 12, 2003 | 11.38 | 11.57 | 11.14 | 11.52 | 158,540 | +0.19(+1.67%) |
Mar 11, 2003 | 11.49 | 11.82 | 11.33 | 11.33 | 130,624 | -0.32(-2.77%) |
Mar 10, 2003 | 11.76 | 11.85 | 11.56 | 11.66 | 248,607 | -0.15(-1.29%) |
Mar 07, 2003 | 11.44 | 11.98 | 11.36 | 11.81 | 287,057 | +0.37(+3.24%) |
Mar 06, 2003 | 11.92 | 11.92 | 11.42 | 11.44 | 182,031 | -0.47(-3.98%) |
Mar 05, 2003 | 11.68 | 11.94 | 11.63 | 11.91 | 186,771 | +0.24(+2.03%) |
Mar 04, 2003 | 11.86 | 11.91 | 11.44 | 11.68 | 292,641 | -0.09(-0.73%) |
Mar 03, 2003 | 11.96 | 12.20 | 11.69 | 11.76 | 200,466 | -0.11(-0.96%) |
Feb 28, 2003 | 11.57 | 11.96 | 11.55 | 11.88 | 309,495 | +0.37(+3.22%) |
Feb 27, 2003 | 11.12 | 11.59 | 11.12 | 11.51 | 240,285 | +0.36(+3.24%) |
Feb 26, 2003 | 11.56 | 11.56 | 11.11 | 11.14 | 144,108 | -0.37(-3.21%) |
Feb 25, 2003 | 11.11 | 11.64 | 11.01 | 11.51 | 342,046 | +0.36(+3.23%) |
Feb 24, 2003 | 11.20 | 11.40 | 10.98 | 11.15 | 291,482 | -0.05(-0.42%) |
Feb 21, 2003 | 11.15 | 11.39 | 10.97 | 11.20 | 580,541 | -0.11(-1.01%) |
Feb 20, 2003 | 11.44 | 11.58 | 11.32 | 11.32 | 158,540 | -0.12(-1.08%) |
Feb 19, 2003 | 11.70 | 11.73 | 11.32 | 11.44 | 253,875 | -0.35(-2.98%) |
Feb 18, 2003 | 11.72 | 11.93 | 11.53 | 11.79 | 492,054 | +0.77(+6.98%) |
Feb 14, 2003 | 10.84 | 11.11 | 10.57 | 11.02 | 321,820 | +0.18(+1.66%) |
Feb 13, 2003 | 11.72 | 11.72 | 10.65 | 10.84 | 370,594 | -0.79(-6.78%) |
Feb 12, 2003 | 11.74 | 11.87 | 11.54 | 11.63 | 156,433 | -0.21(-1.76%) |
Feb 11, 2003 | 11.38 | 11.90 | 11.34 | 11.84 | 464,454 | +0.55(+4.88%) |
Feb 10, 2003 | 10.68 | 11.53 | 10.68 | 11.29 | 332,460 | +0.41(+3.75%) |
Feb 07, 2003 | 11.20 | 11.34 | 10.82 | 10.88 | 316,659 | -0.56(-4.90%) |
Feb 06, 2003 | 11.39 | 11.63 | 11.39 | 11.44 | 331,828 | -0.11(-0.99%) |
Feb 05, 2003 | 11.96 | 12.06 | 11.47 | 11.55 | 515,650 | -0.44(-3.64%) |
Feb 04, 2003 | 12.06 | 12.15 | 11.81 | 11.99 | 454,446 | -0.44(-3.51%) |