Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.31 | 16.64 | 16.18 | 16.43 | 789,132 | +0.13(+0.82%) |
Apr 29, 2003 | 16.00 | 16.43 | 15.95 | 16.30 | 454,519 | +0.31(+1.94%) |
Apr 28, 2003 | 15.53 | 16.13 | 15.53 | 15.99 | 533,894 | +0.50(+3.21%) |
Apr 25, 2003 | 15.72 | 15.72 | 15.42 | 15.49 | 328,533 | -0.23(-1.47%) |
Apr 24, 2003 | 15.18 | 15.81 | 15.10 | 15.72 | 762,561 | +0.62(+4.12%) |
Apr 23, 2003 | 15.01 | 15.53 | 15.01 | 15.10 | 1,520,957 | +0.75(+5.20%) |
Apr 22, 2003 | 13.94 | 14.43 | 13.90 | 14.35 | 362,084 | +0.37(+2.67%) |
Apr 21, 2003 | 13.90 | 13.99 | 13.86 | 13.98 | 110,899 | +0.09(+0.64%) |
Apr 17, 2003 | 13.77 | 13.99 | 13.77 | 13.89 | 254,900 | +0.21(+1.56%) |
Apr 16, 2003 | 13.81 | 13.99 | 13.62 | 13.68 | 146,927 | +0.01(+0.06%) |
Apr 15, 2003 | 13.50 | 13.70 | 13.24 | 13.67 | 117,767 | +0.17(+1.25%) |
Apr 14, 2003 | 13.37 | 13.59 | 13.35 | 13.50 | 77,911 | +0.16(+1.20%) |
Apr 11, 2003 | 13.77 | 14.02 | 13.32 | 13.34 | 100,203 | -0.30(-2.21%) |
Apr 10, 2003 | 13.46 | 13.77 | 13.43 | 13.64 | 123,847 | +0.28(+2.06%) |
Apr 09, 2003 | 13.46 | 13.90 | 13.29 | 13.37 | 196,354 | -0.11(-0.79%) |
Apr 08, 2003 | 13.70 | 13.70 | 13.38 | 13.47 | 99,865 | -0.28(-2.00%) |
Apr 07, 2003 | 13.76 | 14.18 | 13.72 | 13.75 | 133,079 | +0.25(+1.84%) |
Apr 04, 2003 | 13.70 | 13.81 | 13.41 | 13.50 | 78,811 | -0.18(-1.30%) |
Apr 03, 2003 | 13.82 | 13.90 | 13.57 | 13.68 | 109,548 | -0.06(-0.45%) |
Apr 02, 2003 | 13.36 | 13.90 | 13.36 | 13.74 | 181,154 | +0.56(+4.24%) |
Apr 01, 2003 | 13.07 | 13.19 | 12.95 | 13.18 | 196,129 | +0.20(+1.57%) |
Mar 31, 2003 | 13.28 | 13.28 | 12.92 | 12.98 | 329,433 | -0.44(-3.31%) |
Mar 28, 2003 | 13.19 | 13.54 | 13.15 | 13.42 | 298,922 | +0.04(+0.33%) |
Mar 27, 2003 | 12.84 | 13.41 | 12.80 | 13.38 | 313,446 | +0.54(+4.22%) |
Mar 26, 2003 | 12.90 | 12.99 | 12.75 | 12.83 | 144,000 | -0.15(-1.16%) |
Mar 25, 2003 | 12.97 | 13.09 | 12.80 | 12.99 | 178,114 | +0.02(+0.14%) |
Mar 24, 2003 | 13.22 | 13.22 | 12.81 | 12.97 | 445,512 | -0.30(-2.28%) |
Mar 21, 2003 | 13.23 | 13.50 | 13.12 | 13.27 | 640,515 | +0.13(+1.01%) |
Mar 20, 2003 | 12.70 | 13.26 | 12.66 | 13.14 | 241,727 | +0.12(+0.96%) |
Mar 19, 2003 | 12.92 | 13.02 | 12.75 | 13.01 | 173,386 | +0.18(+1.38%) |
Mar 18, 2003 | 12.66 | 12.83 | 12.59 | 12.83 | 451,592 | +0.27(+2.12%) |
Mar 17, 2003 | 12.28 | 12.65 | 12.28 | 12.57 | 389,443 | +0.20(+1.58%) |
Mar 14, 2003 | 12.50 | 12.50 | 12.27 | 12.37 | 442,472 | -0.11(-0.85%) |
Mar 13, 2003 | 12.08 | 12.48 | 11.90 | 12.48 | 195,453 | +0.67(+5.64%) |
Mar 12, 2003 | 11.73 | 11.86 | 11.53 | 11.81 | 209,639 | +0.01(+0.07%) |
Mar 11, 2003 | 11.72 | 12.04 | 11.70 | 11.80 | 168,657 | +0.13(+1.14%) |
Mar 10, 2003 | 12.35 | 12.35 | 11.64 | 11.67 | 251,972 | -0.72(-5.81%) |
Mar 07, 2003 | 11.99 | 12.48 | 11.99 | 12.39 | 293,180 | +0.12(+0.94%) |
Mar 06, 2003 | 12.39 | 12.48 | 12.27 | 12.27 | 169,558 | -0.17(-1.36%) |
Mar 05, 2003 | 12.67 | 12.68 | 12.33 | 12.44 | 193,314 | -0.17(-1.34%) |
Mar 04, 2003 | 12.64 | 12.66 | 12.49 | 12.61 | 214,030 | +0.02(+0.14%) |
Mar 03, 2003 | 13.10 | 13.14 | 12.52 | 12.59 | 203,785 | -0.20(-1.60%) |
Feb 28, 2003 | 12.63 | 13.01 | 12.53 | 12.80 | 356,342 | +0.14(+1.12%) |
Feb 27, 2003 | 12.48 | 12.75 | 12.39 | 12.66 | 299,372 | +0.23(+1.86%) |
Feb 26, 2003 | 12.30 | 12.79 | 12.17 | 12.43 | 372,442 | +0.13(+1.08%) |
Feb 25, 2003 | 12.04 | 12.46 | 11.90 | 12.29 | 227,428 | +0.21(+1.76%) |
Feb 24, 2003 | 12.35 | 12.43 | 12.02 | 12.08 | 341,480 | -0.27(-2.16%) |
Feb 21, 2003 | 12.08 | 12.48 | 12.06 | 12.35 | 321,890 | +0.27(+2.21%) |
Feb 20, 2003 | 11.54 | 12.25 | 11.54 | 12.08 | 327,294 | +0.58(+5.02%) |
Feb 19, 2003 | 11.90 | 11.90 | 11.40 | 11.50 | 403,291 | -0.40(-3.36%) |
Feb 18, 2003 | 11.64 | 12.30 | 11.64 | 11.90 | 286,987 | +0.55(+4.85%) |
Feb 14, 2003 | 11.44 | 11.56 | 11.32 | 11.35 | 263,231 | -0.02(-0.16%) |
Feb 13, 2003 | 11.55 | 11.56 | 11.10 | 11.37 | 193,989 | -0.17(-1.46%) |
Feb 12, 2003 | 11.68 | 11.87 | 11.41 | 11.54 | 200,407 | -0.14(-1.22%) |
Feb 11, 2003 | 11.60 | 11.90 | 11.41 | 11.68 | 209,414 | +0.15(+1.31%) |
Feb 10, 2003 | 11.50 | 11.62 | 11.33 | 11.53 | 201,533 | +0.04(+0.31%) |
Feb 07, 2003 | 11.77 | 11.89 | 11.42 | 11.49 | 286,312 | -0.20(-1.75%) |
Feb 06, 2003 | 11.86 | 11.86 | 11.55 | 11.70 | 314,797 | -0.12(-1.05%) |
Feb 05, 2003 | 12.16 | 12.19 | 11.71 | 11.82 | 502,031 | -0.32(-2.63%) |
Feb 04, 2003 | 12.47 | 12.47 | 12.04 | 12.14 | 182,618 | -0.33(-2.64%) |