Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.33 | 13.33 | 12.88 | 13.09 | 37,315 | -0.08(-0.63%) |
Apr 29, 2003 | 13.53 | 13.53 | 13.18 | 13.18 | 33,431 | -0.21(-1.59%) |
Apr 28, 2003 | 13.15 | 13.74 | 13.13 | 13.39 | 41,367 | +0.30(+2.26%) |
Apr 25, 2003 | 13.03 | 13.18 | 12.79 | 13.09 | 58,927 | +0.01(+0.05%) |
Apr 24, 2003 | 12.79 | 13.14 | 12.56 | 13.09 | 23,638 | +0.33(+2.59%) |
Apr 23, 2003 | 12.39 | 12.79 | 12.38 | 12.76 | 25,326 | +0.52(+4.21%) |
Apr 22, 2003 | 11.89 | 12.29 | 11.79 | 12.24 | 28,197 | +0.36(+3.04%) |
Apr 21, 2003 | 11.93 | 12.11 | 11.86 | 11.88 | 30,054 | -0.09(-0.72%) |
Apr 17, 2003 | 12.61 | 12.61 | 11.80 | 11.97 | 41,705 | -0.52(-4.20%) |
Apr 16, 2003 | 12.51 | 12.62 | 12.49 | 12.49 | 4,896 | -0.05(-0.42%) |
Apr 15, 2003 | 12.57 | 12.57 | 12.38 | 12.54 | 9,286 | -0.02(-0.14%) |
Apr 14, 2003 | 12.47 | 12.62 | 12.44 | 12.56 | 5,234 | +0.07(+0.52%) |
Apr 11, 2003 | 12.43 | 12.50 | 12.34 | 12.50 | 3,714 | +0.06(+0.48%) |
Apr 10, 2003 | 12.55 | 12.55 | 12.37 | 12.44 | 13,845 | +0.00(+0.00%) |
Apr 09, 2003 | 12.44 | 12.53 | 12.35 | 12.44 | 14,014 | +0.09(+0.72%) |
Apr 08, 2003 | 12.33 | 12.35 | 12.08 | 12.35 | 7,260 | -0.05(-0.43%) |
Apr 07, 2003 | 12.47 | 12.49 | 12.27 | 12.40 | 14,183 | +0.26(+2.15%) |
Apr 04, 2003 | 12.19 | 12.32 | 12.01 | 12.14 | 11,650 | +0.15(+1.23%) |
Apr 03, 2003 | 12.43 | 12.48 | 11.99 | 11.99 | 21,443 | -0.28(-2.27%) |
Apr 02, 2003 | 12.16 | 12.43 | 12.05 | 12.27 | 11,988 | +0.22(+1.87%) |
Apr 01, 2003 | 11.82 | 12.05 | 11.73 | 12.05 | 9,961 | +0.31(+2.62%) |
Mar 31, 2003 | 11.85 | 11.92 | 11.74 | 11.74 | 19,174 | -0.14(-1.20%) |
Mar 28, 2003 | 12.01 | 12.23 | 11.88 | 11.88 | 8,948 | -0.14(-1.13%) |
Mar 27, 2003 | 12.03 | 12.06 | 11.94 | 12.02 | 4,727 | -0.02(-0.15%) |
Mar 26, 2003 | 11.99 | 12.21 | 11.92 | 12.04 | 8,948 | -0.16(-1.31%) |
Mar 25, 2003 | 11.99 | 12.21 | 11.98 | 12.19 | 6,416 | +0.19(+1.58%) |
Mar 24, 2003 | 12.50 | 12.57 | 12.01 | 12.01 | 15,196 | -0.39(-3.15%) |
Mar 21, 2003 | 12.56 | 12.59 | 12.14 | 12.40 | 14,351 | +0.20(+1.60%) |
Mar 20, 2003 | 11.80 | 12.48 | 11.79 | 12.20 | 39,341 | +0.34(+2.90%) |
Mar 19, 2003 | 11.99 | 12.05 | 11.70 | 11.86 | 34,782 | +0.02(+0.20%) |
Mar 18, 2003 | 11.89 | 12.05 | 11.70 | 11.83 | 51,283 | +0.05(+0.40%) |
Mar 17, 2003 | 12.35 | 12.35 | 11.28 | 11.79 | 92,075 | -0.56(-4.56%) |
Mar 14, 2003 | 12.82 | 13.00 | 12.35 | 12.35 | 23,300 | -0.59(-4.53%) |
Mar 13, 2003 | 12.75 | 12.93 | 12.75 | 12.93 | 5,571 | +0.18(+1.44%) |
Mar 12, 2003 | 12.51 | 12.80 | 12.50 | 12.75 | 4,727 | +0.18(+1.46%) |
Mar 11, 2003 | 13.03 | 13.03 | 12.50 | 12.57 | 22,118 | -0.49(-3.76%) |
Mar 10, 2003 | 13.25 | 13.25 | 13.03 | 13.06 | 5,065 | -0.18(-1.34%) |
Mar 07, 2003 | 13.27 | 13.32 | 13.24 | 13.24 | 1,688 | -0.03(-0.22%) |
Mar 06, 2003 | 13.44 | 13.53 | 13.27 | 13.27 | 9,455 | -0.17(-1.28%) |
Mar 05, 2003 | 13.59 | 13.59 | 13.35 | 13.44 | 7,260 | +0.05(+0.40%) |
Mar 04, 2003 | 13.53 | 13.53 | 13.15 | 13.38 | 5,740 | +0.23(+1.71%) |
Mar 03, 2003 | 13.53 | 13.53 | 13.15 | 13.16 | 4,221 | -0.26(-1.94%) |
Feb 28, 2003 | 13.18 | 13.50 | 13.18 | 13.42 | 8,948 | +0.21(+1.57%) |
Feb 27, 2003 | 13.26 | 13.35 | 13.21 | 13.21 | 7,766 | -0.20(-1.46%) |
Feb 26, 2003 | 13.25 | 13.47 | 13.25 | 13.41 | 3,883 | +0.04(+0.31%) |
Feb 25, 2003 | 13.09 | 13.37 | 13.09 | 13.37 | 4,052 | +0.30(+2.27%) |
Feb 24, 2003 | 13.06 | 13.16 | 13.06 | 13.07 | 9,286 | -0.27(-2.04%) |
Feb 21, 2003 | 13.23 | 13.44 | 13.09 | 13.34 | 7,935 | +0.21(+1.58%) |
Feb 20, 2003 | 13.05 | 13.66 | 13.05 | 13.14 | 27,184 | -0.10(-0.76%) |
Feb 19, 2003 | 13.56 | 13.56 | 13.22 | 13.24 | 6,753 | -0.09(-0.71%) |
Feb 18, 2003 | 13.20 | 13.33 | 13.07 | 13.33 | 11,819 | -0.17(-1.27%) |
Feb 14, 2003 | 13.78 | 14.01 | 12.99 | 13.50 | 37,315 | -0.23(-1.68%) |
Feb 13, 2003 | 13.62 | 14.04 | 13.13 | 13.73 | 52,342 | +0.70(+5.41%) |
Feb 12, 2003 | 13.13 | 13.28 | 12.83 | 13.03 | 43,055 | -0.08(-0.59%) |
Feb 11, 2003 | 13.48 | 13.57 | 13.09 | 13.11 | 18,404 | -0.36(-2.69%) |
Feb 10, 2003 | 14.02 | 14.02 | 13.40 | 13.47 | 15,196 | -0.54(-3.84%) |
Feb 07, 2003 | 14.33 | 14.33 | 14.01 | 14.01 | 21,950 | -0.31(-2.19%) |
Feb 06, 2003 | 14.36 | 14.57 | 14.32 | 14.32 | 24,145 | -0.36(-2.46%) |
Feb 05, 2003 | 14.36 | 14.69 | 14.35 | 14.68 | 5,909 | +0.33(+2.27%) |
Feb 04, 2003 | 14.66 | 14.75 | 14.35 | 14.36 | 49,471 | -0.48(-3.23%) |