Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.36 | 15.01 | 14.36 | 14.88 | 223,153 | +0.42(+2.91%) |
Apr 29, 2003 | 14.49 | 14.75 | 14.22 | 14.46 | 86,378 | +0.17(+1.15%) |
Apr 28, 2003 | 13.72 | 14.61 | 13.71 | 14.30 | 95,948 | +0.65(+4.78%) |
Apr 25, 2003 | 13.77 | 13.89 | 13.64 | 13.64 | 49,791 | -0.15(-1.08%) |
Apr 24, 2003 | 14.07 | 14.08 | 13.74 | 13.79 | 79,230 | -0.38(-2.68%) |
Apr 23, 2003 | 14.31 | 14.45 | 14.08 | 14.17 | 116,665 | -0.15(-1.04%) |
Apr 22, 2003 | 13.36 | 14.45 | 13.36 | 14.32 | 101,885 | +0.88(+6.51%) |
Apr 21, 2003 | 13.76 | 13.76 | 13.36 | 13.45 | 50,033 | -0.22(-1.63%) |
Apr 17, 2003 | 13.56 | 13.88 | 13.54 | 13.67 | 123,933 | +0.11(+0.79%) |
Apr 16, 2003 | 13.39 | 13.72 | 13.29 | 13.56 | 55,000 | +0.40(+3.01%) |
Apr 15, 2003 | 13.10 | 13.18 | 12.89 | 13.17 | 35,617 | +0.02(+0.19%) |
Apr 14, 2003 | 12.59 | 13.14 | 12.59 | 13.14 | 35,375 | +0.59(+4.74%) |
Apr 11, 2003 | 13.07 | 13.15 | 12.55 | 12.55 | 50,760 | -0.47(-3.61%) |
Apr 10, 2003 | 12.72 | 13.06 | 12.72 | 13.02 | 55,970 | +0.34(+2.67%) |
Apr 09, 2003 | 12.94 | 13.24 | 12.54 | 12.68 | 52,335 | -0.31(-2.35%) |
Apr 08, 2003 | 13.28 | 13.36 | 12.98 | 12.98 | 76,807 | -0.32(-2.42%) |
Apr 07, 2003 | 13.25 | 13.52 | 13.17 | 13.31 | 86,257 | +0.28(+2.16%) |
Apr 04, 2003 | 13.44 | 13.51 | 12.80 | 13.03 | 83,834 | -0.42(-3.13%) |
Apr 03, 2003 | 13.31 | 13.59 | 13.18 | 13.45 | 76,444 | +0.13(+0.99%) |
Apr 02, 2003 | 12.39 | 13.41 | 12.39 | 13.31 | 86,862 | +0.97(+7.89%) |
Apr 01, 2003 | 12.10 | 12.34 | 12.04 | 12.34 | 38,282 | +0.26(+2.19%) |
Mar 31, 2003 | 12.51 | 12.51 | 12.06 | 12.08 | 106,000 | -0.60(-4.75%) |
Mar 28, 2003 | 12.74 | 12.89 | 12.67 | 12.68 | 55,970 | -0.02(-0.13%) |
Mar 27, 2003 | 12.61 | 12.80 | 12.55 | 12.70 | 31,740 | +0.02(+0.20%) |
Mar 26, 2003 | 13.08 | 13.21 | 12.62 | 12.67 | 66,970 | -0.48(-3.64%) |
Mar 25, 2003 | 12.91 | 13.24 | 12.85 | 13.15 | 63,057 | +0.21(+1.66%) |
Mar 24, 2003 | 12.98 | 13.16 | 12.89 | 12.93 | 53,347 | -0.31(-2.37%) |
Mar 21, 2003 | 13.09 | 13.25 | 12.95 | 13.25 | 63,506 | +0.29(+2.23%) |
Mar 20, 2003 | 12.40 | 13.00 | 12.31 | 12.96 | 43,855 | +0.40(+3.22%) |
Mar 19, 2003 | 12.37 | 12.68 | 12.15 | 12.55 | 56,747 | +0.07(+0.53%) |
Mar 18, 2003 | 12.46 | 12.54 | 12.23 | 12.49 | 63,239 | +0.00(+0.00%) |
Mar 17, 2003 | 11.42 | 12.58 | 11.31 | 12.49 | 101,219 | +0.90(+7.76%) |
Mar 14, 2003 | 11.71 | 11.89 | 11.38 | 11.59 | 75,826 | -0.23(-1.96%) |
Mar 13, 2003 | 11.27 | 11.82 | 11.25 | 11.82 | 49,064 | +0.76(+6.87%) |
Mar 12, 2003 | 11.02 | 11.14 | 10.74 | 11.06 | 75,717 | -0.08(-0.73%) |
Mar 11, 2003 | 11.22 | 11.27 | 11.04 | 11.14 | 44,340 | +0.01(+0.06%) |
Mar 10, 2003 | 11.14 | 11.55 | 11.06 | 11.14 | 50,639 | -0.01(-0.07%) |
Mar 07, 2003 | 11.31 | 11.47 | 11.14 | 11.14 | 73,173 | -0.28(-2.46%) |
Mar 06, 2003 | 11.58 | 11.58 | 11.39 | 11.42 | 32,104 | -0.15(-1.28%) |
Mar 05, 2003 | 11.56 | 11.58 | 11.40 | 11.57 | 89,770 | -0.09(-0.78%) |
Mar 04, 2003 | 12.08 | 12.08 | 11.52 | 11.66 | 104,065 | -0.40(-3.35%) |
Mar 03, 2003 | 12.39 | 12.60 | 11.98 | 12.07 | 82,622 | -0.27(-2.21%) |
Feb 28, 2003 | 12.28 | 12.46 | 12.27 | 12.34 | 42,643 | +0.06(+0.47%) |
Feb 27, 2003 | 11.95 | 12.50 | 11.95 | 12.28 | 81,532 | +0.30(+2.48%) |
Feb 26, 2003 | 12.10 | 12.25 | 11.86 | 11.99 | 58,998 | -0.03(-0.27%) |
Feb 25, 2003 | 11.89 | 12.11 | 11.57 | 12.02 | 73,294 | -0.04(-0.34%) |
Feb 24, 2003 | 12.19 | 12.51 | 11.97 | 12.06 | 40,099 | -0.22(-1.81%) |
Feb 21, 2003 | 12.20 | 12.40 | 11.87 | 12.28 | 59,241 | +0.15(+1.22%) |
Feb 20, 2003 | 12.00 | 12.17 | 12.00 | 12.13 | 61,300 | +0.09(+0.75%) |
Feb 19, 2003 | 12.33 | 12.45 | 11.76 | 12.04 | 50,760 | -0.34(-2.73%) |
Feb 18, 2003 | 11.91 | 12.62 | 11.91 | 12.38 | 161,853 | +0.48(+4.02%) |
Feb 14, 2003 | 11.28 | 11.93 | 11.28 | 11.90 | 68,206 | +0.64(+5.64%) |
Feb 13, 2003 | 11.39 | 11.47 | 11.02 | 11.27 | 75,717 | -0.14(-1.23%) |
Feb 12, 2003 | 11.47 | 11.65 | 11.41 | 11.41 | 60,937 | -0.15(-1.29%) |
Feb 11, 2003 | 11.68 | 11.77 | 11.28 | 11.56 | 107,094 | -0.17(-1.48%) |
Feb 10, 2003 | 11.21 | 11.75 | 10.97 | 11.73 | 91,950 | +0.54(+4.79%) |
Feb 07, 2003 | 11.70 | 11.71 | 11.18 | 11.19 | 47,610 | -0.35(-3.00%) |
Feb 06, 2003 | 11.59 | 11.87 | 11.42 | 11.54 | 74,384 | -0.12(-1.06%) |
Feb 05, 2003 | 11.72 | 11.99 | 11.50 | 11.66 | 77,292 | -0.11(-0.91%) |
Feb 04, 2003 | 11.59 | 11.88 | 11.53 | 11.77 | 105,398 | +0.15(+1.28%) |