Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.92 | 14.03 | 13.73 | 13.77 | 1,813,346 | -0.23(-1.63%) |
Apr 29, 2003 | 13.95 | 14.08 | 13.90 | 13.99 | 2,013,993 | -0.01(-0.04%) |
Apr 28, 2003 | 13.85 | 14.00 | 13.73 | 14.00 | 2,052,390 | -0.01(-0.04%) |
Apr 25, 2003 | 14.09 | 14.09 | 13.92 | 14.00 | 1,337,140 | -0.08(-0.57%) |
Apr 24, 2003 | 14.16 | 14.20 | 14.00 | 14.08 | 2,449,919 | -0.12(-0.86%) |
Apr 23, 2003 | 14.08 | 14.21 | 13.97 | 14.21 | 1,270,509 | +0.05(+0.34%) |
Apr 22, 2003 | 14.00 | 14.19 | 13.95 | 14.16 | 2,026,980 | +0.11(+0.76%) |
Apr 21, 2003 | 13.84 | 14.05 | 13.82 | 14.05 | 1,383,820 | +0.13(+0.95%) |
Apr 17, 2003 | 13.63 | 13.92 | 13.59 | 13.92 | 2,080,624 | +0.27(+1.98%) |
Apr 16, 2003 | 13.46 | 13.65 | 13.43 | 13.65 | 1,846,474 | +0.16(+1.18%) |
Apr 15, 2003 | 13.41 | 13.49 | 13.37 | 13.49 | 2,358,630 | +0.10(+0.75%) |
Apr 14, 2003 | 13.34 | 13.39 | 13.23 | 13.39 | 1,713,400 | +0.17(+1.29%) |
Apr 11, 2003 | 13.34 | 13.50 | 13.18 | 13.22 | 1,339,776 | -0.07(-0.52%) |
Apr 10, 2003 | 13.48 | 13.48 | 13.27 | 13.29 | 1,463,815 | -0.19(-1.42%) |
Apr 09, 2003 | 13.46 | 13.60 | 13.40 | 13.48 | 1,631,334 | -0.01(-0.08%) |
Apr 08, 2003 | 13.58 | 13.59 | 13.44 | 13.49 | 1,529,505 | -0.06(-0.43%) |
Apr 07, 2003 | 13.54 | 13.56 | 13.44 | 13.55 | 2,109,234 | +0.25(+1.88%) |
Apr 04, 2003 | 13.36 | 13.45 | 13.30 | 13.30 | 2,208,240 | -0.06(-0.44%) |
Apr 03, 2003 | 13.30 | 13.36 | 13.23 | 13.36 | 1,300,813 | +0.06(+0.48%) |
Apr 02, 2003 | 13.23 | 13.41 | 13.23 | 13.29 | 2,233,462 | +0.20(+1.50%) |
Apr 01, 2003 | 12.80 | 13.15 | 12.78 | 13.10 | 1,739,374 | +0.31(+2.41%) |
Mar 31, 2003 | 12.88 | 12.92 | 12.73 | 12.79 | 1,729,399 | -0.14(-1.07%) |
Mar 28, 2003 | 13.07 | 13.13 | 12.92 | 12.93 | 1,066,098 | -0.13(-1.02%) |
Mar 27, 2003 | 13.15 | 13.18 | 12.96 | 13.06 | 1,422,029 | -0.13(-1.01%) |
Mar 26, 2003 | 13.12 | 13.19 | 13.02 | 13.19 | 1,287,638 | +0.07(+0.57%) |
Mar 25, 2003 | 12.90 | 13.13 | 12.90 | 13.12 | 2,012,110 | +0.24(+1.86%) |
Mar 24, 2003 | 13.36 | 13.36 | 12.87 | 12.88 | 1,909,529 | -0.54(-4.00%) |
Mar 21, 2003 | 13.36 | 13.49 | 13.28 | 13.41 | 1,994,606 | +0.05(+0.40%) |
Mar 20, 2003 | 13.12 | 13.36 | 13.04 | 13.36 | 2,321,362 | +0.13(+1.00%) |
Mar 19, 2003 | 13.07 | 13.23 | 12.97 | 13.23 | 1,814,287 | +0.24(+1.84%) |
Mar 18, 2003 | 12.94 | 13.06 | 12.90 | 12.99 | 4,313,333 | -0.18(-1.37%) |
Mar 17, 2003 | 12.82 | 13.18 | 12.82 | 13.17 | 4,283,217 | +0.39(+3.08%) |
Mar 14, 2003 | 12.86 | 12.92 | 12.75 | 12.78 | 1,884,683 | -0.10(-0.74%) |
Mar 13, 2003 | 12.77 | 12.93 | 12.77 | 12.87 | 2,013,240 | +0.19(+1.47%) |
Mar 12, 2003 | 12.70 | 12.75 | 12.60 | 12.69 | 1,214,983 | -0.02(-0.17%) |
Mar 11, 2003 | 12.80 | 12.86 | 12.64 | 12.71 | 1,074,757 | +0.00(+0.00%) |
Mar 10, 2003 | 12.88 | 12.88 | 12.70 | 12.71 | 927,942 | -0.16(-1.28%) |
Mar 07, 2003 | 12.75 | 12.91 | 12.75 | 12.87 | 1,197,855 | +0.03(+0.21%) |
Mar 06, 2003 | 12.94 | 12.94 | 12.81 | 12.85 | 1,199,172 | -0.09(-0.70%) |
Mar 05, 2003 | 12.80 | 12.94 | 12.79 | 12.94 | 2,153,843 | +0.10(+0.74%) |
Mar 04, 2003 | 13.07 | 13.07 | 12.81 | 12.84 | 1,508,048 | -0.23(-1.79%) |
Mar 03, 2003 | 13.02 | 13.07 | 12.94 | 13.07 | 1,516,329 | +0.18(+1.36%) |
Feb 28, 2003 | 12.99 | 13.15 | 12.89 | 12.90 | 1,109,954 | -0.05(-0.41%) |
Feb 27, 2003 | 12.92 | 13.07 | 12.89 | 12.95 | 1,399,254 | +0.05(+0.41%) |
Feb 26, 2003 | 12.96 | 12.96 | 12.83 | 12.90 | 1,279,544 | -0.09(-0.70%) |
Feb 25, 2003 | 12.75 | 12.99 | 12.75 | 12.99 | 1,198,608 | +0.20(+1.54%) |
Feb 24, 2003 | 12.88 | 12.89 | 12.68 | 12.79 | 1,357,845 | -0.10(-0.78%) |
Feb 21, 2003 | 12.66 | 12.94 | 12.62 | 12.89 | 1,797,724 | +0.23(+1.85%) |
Feb 20, 2003 | 12.64 | 12.69 | 12.58 | 12.66 | 799,197 | +0.02(+0.13%) |
Feb 19, 2003 | 12.56 | 12.65 | 12.47 | 12.64 | 986,668 | +0.13(+1.06%) |
Feb 18, 2003 | 12.60 | 12.68 | 12.44 | 12.51 | 1,106,002 | +0.02(+0.13%) |
Feb 14, 2003 | 12.55 | 12.62 | 12.34 | 12.50 | 1,150,423 | -0.06(-0.47%) |
Feb 13, 2003 | 12.36 | 12.55 | 12.28 | 12.55 | 1,724,693 | +0.21(+1.68%) |
Feb 12, 2003 | 12.43 | 12.50 | 12.33 | 12.35 | 1,010,761 | -0.12(-0.94%) |
Feb 11, 2003 | 12.67 | 12.69 | 12.44 | 12.46 | 1,742,386 | -0.18(-1.43%) |
Feb 10, 2003 | 12.52 | 12.67 | 12.47 | 12.64 | 1,078,145 | +0.13(+1.06%) |
Feb 07, 2003 | 12.64 | 12.73 | 12.49 | 12.51 | 1,033,724 | -0.11(-0.84%) |
Feb 06, 2003 | 12.60 | 12.71 | 12.58 | 12.62 | 1,516,329 | -0.08(-0.63%) |
Feb 05, 2003 | 12.75 | 12.84 | 12.64 | 12.70 | 1,733,916 | +0.01(+0.08%) |
Feb 04, 2003 | 12.66 | 12.69 | 12.53 | 12.69 | 2,394,016 | -0.02(-0.17%) |