Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.88 | 14.00 | 13.57 | 13.95 | 177,413 | +0.01(+0.07%) |
Apr 29, 2003 | 14.08 | 14.15 | 13.74 | 13.94 | 233,749 | -0.08(-0.59%) |
Apr 28, 2003 | 13.74 | 14.23 | 13.51 | 14.02 | 181,125 | +0.22(+1.59%) |
Apr 25, 2003 | 14.03 | 14.03 | 13.74 | 13.80 | 161,364 | -0.26(-1.82%) |
Apr 24, 2003 | 13.92 | 14.29 | 13.56 | 14.06 | 117,365 | +0.14(+0.99%) |
Apr 23, 2003 | 13.36 | 14.80 | 13.09 | 13.92 | 550,036 | +0.47(+3.47%) |
Apr 22, 2003 | 13.10 | 13.46 | 12.73 | 13.46 | 187,021 | +0.36(+2.73%) |
Apr 21, 2003 | 13.14 | 13.29 | 12.70 | 13.10 | 300,347 | -0.06(-0.42%) |
Apr 17, 2003 | 13.14 | 13.40 | 12.81 | 13.15 | 156,778 | +0.18(+1.41%) |
Apr 16, 2003 | 13.47 | 13.74 | 12.91 | 12.97 | 291,831 | -0.26(-1.94%) |
Apr 15, 2003 | 12.23 | 13.34 | 12.00 | 13.23 | 371,312 | +1.09(+8.98%) |
Apr 14, 2003 | 12.20 | 12.28 | 11.86 | 12.14 | 347,839 | -0.08(-0.67%) |
Apr 11, 2003 | 12.49 | 12.61 | 12.00 | 12.22 | 503,090 | +0.37(+3.09%) |
Apr 10, 2003 | 10.76 | 12.19 | 10.76 | 11.85 | 1,176,497 | +2.01(+20.37%) |
Apr 09, 2003 | 10.11 | 10.12 | 9.736 | 9.846 | 174,247 | -0.20(-2.01%) |
Apr 08, 2003 | 10.26 | 10.79 | 9.993 | 10.05 | 189,641 | -0.16(-1.60%) |
Apr 07, 2003 | 10.88 | 11.07 | 10.13 | 10.21 | 474,594 | -0.33(-3.13%) |
Apr 04, 2003 | 9.434 | 10.80 | 9.425 | 10.54 | 721,227 | +1.20(+12.84%) |
Apr 03, 2003 | 9.150 | 9.361 | 9.049 | 9.343 | 214,533 | +0.27(+2.93%) |
Apr 02, 2003 | 8.674 | 9.141 | 8.582 | 9.077 | 173,592 | +0.54(+6.33%) |
Apr 01, 2003 | 8.436 | 8.747 | 8.289 | 8.537 | 86,359 | +0.10(+1.19%) |
Mar 31, 2003 | 8.482 | 8.784 | 8.335 | 8.436 | 94,316 | -0.16(-1.92%) |
Mar 28, 2003 | 8.527 | 8.601 | 8.527 | 8.601 | 194,981 | +0.00(+0.00%) |
Mar 27, 2003 | 8.353 | 8.610 | 8.335 | 8.601 | 125,762 | +0.25(+2.95%) |
Mar 26, 2003 | 8.177 | 8.463 | 8.177 | 8.354 | 116,710 | +0.11(+1.34%) |
Mar 25, 2003 | 8.243 | 8.289 | 8.179 | 8.243 | 208,201 | -0.01(-0.11%) |
Mar 24, 2003 | 8.381 | 8.491 | 8.225 | 8.253 | 102,414 | -0.22(-2.59%) |
Mar 21, 2003 | 8.491 | 8.527 | 8.198 | 8.472 | 290,996 | +0.17(+2.10%) |
Mar 20, 2003 | 8.262 | 8.390 | 8.060 | 8.298 | 68,552 | -0.03(-0.33%) |
Mar 19, 2003 | 8.472 | 8.472 | 8.134 | 8.326 | 11,092,441 | -0.15(-1.73%) |
Mar 18, 2003 | 8.253 | 8.472 | 8.253 | 8.472 | 43,689 | -0.06(-0.75%) |
Mar 17, 2003 | 7.749 | 8.601 | 7.631 | 8.537 | 129,396 | +0.75(+9.65%) |
Mar 14, 2003 | 7.561 | 8.152 | 7.561 | 7.785 | 133,302 | +0.27(+3.66%) |
Mar 13, 2003 | 7.556 | 7.703 | 7.208 | 7.511 | 271,524 | +0.04(+0.49%) |
Mar 12, 2003 | 7.877 | 7.877 | 7.309 | 7.474 | 299,986 | -0.40(-5.12%) |
Mar 11, 2003 | 8.115 | 8.234 | 7.740 | 7.877 | 232,875 | -0.22(-2.71%) |
Mar 10, 2003 | 8.445 | 8.445 | 7.795 | 8.097 | 99,460 | -0.17(-2.10%) |
Mar 07, 2003 | 8.060 | 8.472 | 7.960 | 8.271 | 229,491 | +0.16(+1.92%) |
Mar 06, 2003 | 7.328 | 8.253 | 7.318 | 8.115 | 253,837 | +0.30(+3.87%) |
Mar 05, 2003 | 7.602 | 7.914 | 7.355 | 7.813 | 174,356 | +0.17(+2.29%) |
Mar 04, 2003 | 8.024 | 8.079 | 7.511 | 7.638 | 364,325 | -0.44(-5.45%) |
Mar 03, 2003 | 8.711 | 8.720 | 8.014 | 8.079 | 306,570 | -0.60(-6.86%) |
Feb 28, 2003 | 9.159 | 9.159 | 8.472 | 8.674 | 162,347 | -0.53(-5.77%) |
Feb 27, 2003 | 8.747 | 9.205 | 8.683 | 9.205 | 247,068 | +0.49(+5.68%) |
Feb 26, 2003 | 8.711 | 8.830 | 8.555 | 8.711 | 194,117 | -0.10(-1.14%) |
Feb 25, 2003 | 8.894 | 8.894 | 8.665 | 8.811 | 227,416 | -0.04(-0.41%) |
Feb 24, 2003 | 9.205 | 9.205 | 8.775 | 8.848 | 155,250 | -0.34(-3.69%) |
Feb 21, 2003 | 9.251 | 9.379 | 8.912 | 9.187 | 172,282 | -0.01(-0.10%) |
Feb 20, 2003 | 9.700 | 9.700 | 9.123 | 9.196 | 473,830 | -0.42(-4.38%) |
Feb 19, 2003 | 9.865 | 9.865 | 9.370 | 9.617 | 290,958 | -0.28(-2.87%) |
Feb 18, 2003 | 9.773 | 10.30 | 9.773 | 9.901 | 243,029 | -0.05(-0.46%) |
Feb 14, 2003 | 9.608 | 10.03 | 9.526 | 9.947 | 103,063 | +0.42(+4.42%) |
Feb 13, 2003 | 9.617 | 9.617 | 9.425 | 9.526 | 227,853 | -0.02(-0.19%) |
Feb 12, 2003 | 9.572 | 9.773 | 9.407 | 9.544 | 178,832 | +0.02(+0.19%) |
Feb 11, 2003 | 9.526 | 9.736 | 9.462 | 9.526 | 179,160 | +0.02(+0.19%) |
Feb 10, 2003 | 9.709 | 9.791 | 9.462 | 9.507 | 508,330 | -0.20(-2.08%) |
Feb 07, 2003 | 9.846 | 9.865 | 9.627 | 9.709 | 174,574 | -0.13(-1.30%) |
Feb 06, 2003 | 10.26 | 10.46 | 9.837 | 9.837 | 341,507 | -0.56(-5.37%) |
Feb 05, 2003 | 10.27 | 10.60 | 10.26 | 10.40 | 195,427 | +0.17(+1.70%) |
Feb 04, 2003 | 10.55 | 10.62 | 10.21 | 10.22 | 400,135 | -0.31(-2.96%) |