Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.59 | 14.23 | 13.56 | 14.10 | 47,670 | +0.51(+3.74%) |
Apr 29, 2003 | 13.75 | 13.79 | 13.54 | 13.59 | 43,147 | -0.21(-1.50%) |
Apr 28, 2003 | 13.49 | 13.79 | 13.49 | 13.79 | 57,993 | +0.34(+2.56%) |
Apr 25, 2003 | 13.58 | 13.71 | 13.45 | 13.45 | 74,115 | -0.09(-0.64%) |
Apr 24, 2003 | 13.71 | 13.71 | 13.49 | 13.54 | 75,043 | -0.16(-1.20%) |
Apr 23, 2003 | 13.79 | 13.79 | 13.64 | 13.70 | 70,868 | -0.09(-0.63%) |
Apr 22, 2003 | 13.75 | 14.04 | 13.71 | 13.79 | 146,027 | +0.03(+0.25%) |
Apr 21, 2003 | 13.87 | 13.88 | 13.62 | 13.75 | 54,049 | -0.16(-1.18%) |
Apr 17, 2003 | 13.84 | 14.04 | 13.83 | 13.92 | 19,949 | +0.16(+1.13%) |
Apr 16, 2003 | 14.01 | 14.01 | 13.71 | 13.76 | 61,357 | -0.21(-1.48%) |
Apr 15, 2003 | 13.88 | 14.10 | 13.79 | 13.97 | 30,968 | -0.04(-0.31%) |
Apr 14, 2003 | 13.86 | 14.18 | 13.86 | 14.01 | 40,131 | +0.16(+1.12%) |
Apr 11, 2003 | 13.77 | 14.01 | 13.71 | 13.86 | 89,541 | +0.15(+1.07%) |
Apr 10, 2003 | 13.84 | 13.88 | 13.68 | 13.71 | 96,849 | -0.17(-1.24%) |
Apr 09, 2003 | 14.06 | 14.14 | 13.86 | 13.88 | 35,376 | -0.18(-1.29%) |
Apr 08, 2003 | 14.10 | 14.18 | 14.06 | 14.06 | 22,617 | +0.01(+0.06%) |
Apr 07, 2003 | 13.97 | 14.22 | 13.96 | 14.05 | 56,949 | +0.30(+2.19%) |
Apr 04, 2003 | 13.92 | 13.92 | 13.71 | 13.75 | 21,341 | -0.22(-1.54%) |
Apr 03, 2003 | 14.05 | 14.05 | 13.97 | 13.97 | 31,664 | +0.13(+0.93%) |
Apr 02, 2003 | 13.32 | 13.92 | 13.32 | 13.84 | 66,924 | +0.56(+4.22%) |
Apr 01, 2003 | 13.41 | 13.42 | 13.19 | 13.28 | 41,871 | -0.16(-1.15%) |
Mar 31, 2003 | 13.45 | 13.62 | 13.32 | 13.43 | 29,692 | -0.10(-0.76%) |
Mar 28, 2003 | 13.45 | 13.67 | 13.42 | 13.54 | 37,115 | +0.17(+1.29%) |
Mar 27, 2003 | 13.92 | 13.92 | 13.10 | 13.36 | 71,679 | -0.16(-1.15%) |
Mar 26, 2003 | 14.10 | 14.10 | 13.52 | 13.52 | 81,654 | -0.58(-4.10%) |
Mar 25, 2003 | 14.10 | 14.41 | 14.10 | 14.10 | 31,316 | +0.03(+0.18%) |
Mar 24, 2003 | 14.10 | 14.14 | 13.97 | 14.07 | 97,776 | -0.09(-0.67%) |
Mar 21, 2003 | 13.67 | 14.17 | 13.67 | 14.17 | 3,015,660 | +0.50(+3.66%) |
Mar 20, 2003 | 13.54 | 13.75 | 13.36 | 13.67 | 24,937 | +0.09(+0.70%) |
Mar 19, 2003 | 13.71 | 13.71 | 13.45 | 13.57 | 31,664 | -0.18(-1.32%) |
Mar 18, 2003 | 13.67 | 13.75 | 13.62 | 13.75 | 56,485 | +0.09(+0.63%) |
Mar 17, 2003 | 13.32 | 13.67 | 13.27 | 13.67 | 142,431 | +0.39(+2.92%) |
Mar 14, 2003 | 13.19 | 13.28 | 13.10 | 13.28 | 60,081 | +0.00(+0.00%) |
Mar 13, 2003 | 13.02 | 13.32 | 12.98 | 13.28 | 79,683 | +0.30(+2.33%) |
Mar 12, 2003 | 13.02 | 13.04 | 12.89 | 12.98 | 41,059 | -0.06(-0.46%) |
Mar 11, 2003 | 12.98 | 13.10 | 12.98 | 13.04 | 13,106 | +0.06(+0.47%) |
Mar 10, 2003 | 12.93 | 13.13 | 12.92 | 12.98 | 62,400 | -0.17(-1.31%) |
Mar 07, 2003 | 13.02 | 13.45 | 12.93 | 13.15 | 28,764 | +0.01(+0.07%) |
Mar 06, 2003 | 13.14 | 13.15 | 13.10 | 13.14 | 51,730 | +0.00(+0.00%) |
Mar 05, 2003 | 12.98 | 13.14 | 12.89 | 13.14 | 26,792 | +0.21(+1.60%) |
Mar 04, 2003 | 12.85 | 12.98 | 12.82 | 12.93 | 9,510 | +0.09(+0.67%) |
Mar 03, 2003 | 12.93 | 13.00 | 12.80 | 12.85 | 69,360 | -0.09(-0.67%) |
Feb 28, 2003 | 13.02 | 13.02 | 12.85 | 12.93 | 172,820 | -0.14(-1.06%) |
Feb 27, 2003 | 12.98 | 13.15 | 12.85 | 13.07 | 24,009 | +0.09(+0.73%) |
Feb 26, 2003 | 13.54 | 13.54 | 12.93 | 12.98 | 36,071 | -0.59(-4.38%) |
Feb 25, 2003 | 13.19 | 13.57 | 12.93 | 13.57 | 55,441 | +0.33(+2.47%) |
Feb 24, 2003 | 13.66 | 13.92 | 13.15 | 13.24 | 83,858 | -0.41(-3.03%) |
Feb 21, 2003 | 13.54 | 13.88 | 13.46 | 13.66 | 49,178 | +0.21(+1.54%) |
Feb 20, 2003 | 13.58 | 13.58 | 13.35 | 13.45 | 19,253 | -0.14(-1.01%) |
Feb 19, 2003 | 13.58 | 13.70 | 13.45 | 13.59 | 31,780 | +0.04(+0.32%) |
Feb 18, 2003 | 12.89 | 14.01 | 12.89 | 13.54 | 109,723 | +0.70(+5.44%) |
Feb 14, 2003 | 12.63 | 12.85 | 12.59 | 12.85 | 56,717 | +0.30(+2.41%) |
Feb 13, 2003 | 12.50 | 12.57 | 12.28 | 12.54 | 44,654 | +0.34(+2.75%) |
Feb 12, 2003 | 12.24 | 12.42 | 12.14 | 12.21 | 54,977 | -0.04(-0.35%) |
Feb 11, 2003 | 12.33 | 12.33 | 12.08 | 12.25 | 38,855 | -0.10(-0.84%) |
Feb 10, 2003 | 11.94 | 12.37 | 11.85 | 12.35 | 72,723 | +0.46(+3.84%) |
Feb 07, 2003 | 11.98 | 11.98 | 11.90 | 11.90 | 41,523 | -0.04(-0.36%) |
Feb 06, 2003 | 12.08 | 12.11 | 11.74 | 11.94 | 70,404 | -0.09(-0.79%) |
Feb 05, 2003 | 12.03 | 12.16 | 11.98 | 12.04 | 65,532 | +0.14(+1.16%) |
Feb 04, 2003 | 11.89 | 11.92 | 11.81 | 11.90 | 40,943 | +0.01(+0.07%) |