Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.24 | 15.92 | 15.24 | 15.92 | 27,630 | +0.72(+4.74%) |
Apr 29, 2003 | 14.95 | 15.40 | 14.95 | 15.20 | 11,195 | +0.24(+1.63%) |
Apr 28, 2003 | 14.75 | 15.00 | 14.70 | 14.95 | 93,676 | +0.22(+1.52%) |
Apr 25, 2003 | 14.46 | 14.75 | 14.46 | 14.73 | 311,022 | +0.37(+2.58%) |
Apr 24, 2003 | 14.02 | 14.36 | 14.00 | 14.36 | 75,701 | +0.68(+4.98%) |
Apr 23, 2003 | 13.65 | 13.71 | 13.60 | 13.68 | 8,525 | +0.00(+0.00%) |
Apr 22, 2003 | 13.00 | 13.68 | 13.00 | 13.68 | 23,213 | +0.64(+4.93%) |
Apr 21, 2003 | 12.80 | 13.04 | 12.71 | 13.04 | 6,471 | +0.26(+2.06%) |
Apr 17, 2003 | 12.75 | 12.80 | 12.69 | 12.77 | 57,007 | +0.05(+0.38%) |
Apr 16, 2003 | 12.95 | 13.00 | 12.72 | 12.72 | 17,153 | -0.18(-1.36%) |
Apr 15, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 50,227 | +0.07(+0.53%) |
Apr 14, 2003 | 12.85 | 12.95 | 12.76 | 12.83 | 23,110 | +0.08(+0.61%) |
Apr 11, 2003 | 12.56 | 12.79 | 12.56 | 12.75 | 38,518 | +0.27(+2.18%) |
Apr 10, 2003 | 12.50 | 12.56 | 12.41 | 12.48 | 189,201 | +0.01(+0.08%) |
Apr 09, 2003 | 12.65 | 12.71 | 12.46 | 12.47 | 56,801 | -0.18(-1.39%) |
Apr 08, 2003 | 12.85 | 12.85 | 12.56 | 12.65 | 17,461 | -0.26(-2.04%) |
Apr 07, 2003 | 13.00 | 13.07 | 12.76 | 12.91 | 22,802 | +0.01(+0.08%) |
Apr 04, 2003 | 13.14 | 13.14 | 12.90 | 12.90 | 32,663 | -0.18(-1.34%) |
Apr 03, 2003 | 13.29 | 13.34 | 13.00 | 13.07 | 24,651 | -0.21(-1.61%) |
Apr 02, 2003 | 13.29 | 13.39 | 13.26 | 13.29 | 10,682 | +0.29(+2.25%) |
Apr 01, 2003 | 13.27 | 13.27 | 12.99 | 13.00 | 15,818 | -0.23(-1.77%) |
Mar 31, 2003 | 13.24 | 13.39 | 13.19 | 13.23 | 11,195 | -0.10(-0.73%) |
Mar 28, 2003 | 13.44 | 13.57 | 13.33 | 13.33 | 24,446 | -0.20(-1.51%) |
Mar 27, 2003 | 13.63 | 13.70 | 13.49 | 13.53 | 17,564 | -0.13(-0.93%) |
Mar 26, 2003 | 14.21 | 14.26 | 13.66 | 13.66 | 28,349 | -0.55(-3.90%) |
Mar 25, 2003 | 14.12 | 14.34 | 14.12 | 14.21 | 9,860 | +0.15(+1.04%) |
Mar 24, 2003 | 14.12 | 14.20 | 14.07 | 14.07 | 23,727 | +0.05(+0.35%) |
Mar 21, 2003 | 14.07 | 14.12 | 14.02 | 14.02 | 13,147 | -0.10(-0.69%) |
Mar 20, 2003 | 14.12 | 14.36 | 14.04 | 14.12 | 11,401 | -0.02(-0.14%) |
Mar 19, 2003 | 14.12 | 14.18 | 14.07 | 14.14 | 17,769 | +0.05(+0.35%) |
Mar 18, 2003 | 13.73 | 14.17 | 13.73 | 14.09 | 62,450 | +0.31(+2.26%) |
Mar 17, 2003 | 13.24 | 13.80 | 13.24 | 13.78 | 28,760 | +0.54(+4.04%) |
Mar 14, 2003 | 13.29 | 13.63 | 13.24 | 13.24 | 10,066 | +0.34(+2.64%) |
Mar 13, 2003 | 12.90 | 12.90 | 12.57 | 12.90 | 182,730 | +0.05(+0.38%) |
Mar 12, 2003 | 12.89 | 12.89 | 12.81 | 12.85 | 2,978 | +0.01(+0.08%) |
Mar 11, 2003 | 12.91 | 12.95 | 12.80 | 12.84 | 5,752 | +0.03(+0.23%) |
Mar 10, 2003 | 12.95 | 13.00 | 12.80 | 12.81 | 13,147 | -0.14(-1.05%) |
Mar 07, 2003 | 13.44 | 13.59 | 12.95 | 12.95 | 12,325 | -0.50(-3.69%) |
Mar 06, 2003 | 13.53 | 13.61 | 13.39 | 13.44 | 5,341 | -0.11(-0.79%) |
Mar 05, 2003 | 13.78 | 13.80 | 13.48 | 13.55 | 6,779 | -0.18(-1.28%) |
Mar 04, 2003 | 13.90 | 13.92 | 13.69 | 13.73 | 16,229 | -0.09(-0.63%) |
Mar 03, 2003 | 13.87 | 14.08 | 13.81 | 13.81 | 7,190 | -0.01(-0.07%) |
Feb 28, 2003 | 14.31 | 14.31 | 13.82 | 13.82 | 9,449 | -0.53(-3.66%) |
Feb 27, 2003 | 14.41 | 14.46 | 14.17 | 14.35 | 7,087 | -0.03(-0.20%) |
Feb 26, 2003 | 14.23 | 14.39 | 14.22 | 14.38 | 3,184 | +0.15(+1.03%) |
Feb 25, 2003 | 14.36 | 14.36 | 14.22 | 14.23 | 2,259 | -0.16(-1.08%) |
Feb 24, 2003 | 14.60 | 14.60 | 14.39 | 14.39 | 11,401 | -0.12(-0.81%) |
Feb 21, 2003 | 14.60 | 14.60 | 14.51 | 14.51 | 5,957 | -0.10(-0.67%) |
Feb 20, 2003 | 14.30 | 14.64 | 14.28 | 14.60 | 28,246 | +0.29(+2.04%) |
Feb 19, 2003 | 14.28 | 14.39 | 14.17 | 14.31 | 13,044 | +0.00(+0.00%) |
Feb 18, 2003 | 13.95 | 14.36 | 13.95 | 14.31 | 71,695 | +0.39(+2.80%) |
Feb 14, 2003 | 13.44 | 14.02 | 13.14 | 13.92 | 31,739 | -0.04(-0.28%) |
Feb 13, 2003 | 14.55 | 14.55 | 13.92 | 13.96 | 55,260 | -0.64(-4.40%) |
Feb 12, 2003 | 14.93 | 14.93 | 14.60 | 14.60 | 44,270 | -0.29(-1.96%) |
Feb 11, 2003 | 14.94 | 15.13 | 14.85 | 14.90 | 23,008 | -0.07(-0.46%) |
Feb 10, 2003 | 14.99 | 14.99 | 14.90 | 14.96 | 14,277 | -0.04(-0.26%) |
Feb 07, 2003 | 15.51 | 15.53 | 15.00 | 15.00 | 9,038 | -0.58(-3.75%) |
Feb 06, 2003 | 15.88 | 15.97 | 15.58 | 15.59 | 10,990 | -0.29(-1.84%) |
Feb 05, 2003 | 16.31 | 16.32 | 15.87 | 15.88 | 24,548 | -0.53(-3.21%) |
Feb 04, 2003 | 16.70 | 16.70 | 16.40 | 16.40 | 38,415 | +0.29(+1.81%) |