Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.16 | 15.71 | 15.04 | 15.63 | 529,891 | +0.46(+3.01%) |
Apr 29, 2003 | 15.72 | 16.29 | 14.68 | 15.17 | 1,493,445 | -0.24(-1.56%) |
Apr 28, 2003 | 14.86 | 15.56 | 14.86 | 15.41 | 760,122 | +0.60(+4.06%) |
Apr 25, 2003 | 14.87 | 14.96 | 14.73 | 14.81 | 495,363 | +0.10(+0.65%) |
Apr 24, 2003 | 14.72 | 14.79 | 14.58 | 14.71 | 371,834 | +0.04(+0.27%) |
Apr 23, 2003 | 14.48 | 14.76 | 14.44 | 14.67 | 451,361 | +0.28(+1.95%) |
Apr 22, 2003 | 13.96 | 14.61 | 13.96 | 14.39 | 620,388 | +0.43(+3.10%) |
Apr 21, 2003 | 13.53 | 14.02 | 13.52 | 13.96 | 559,309 | +0.51(+3.82%) |
Apr 17, 2003 | 13.69 | 13.77 | 13.36 | 13.45 | 776,825 | -0.24(-1.76%) |
Apr 16, 2003 | 13.95 | 13.95 | 13.68 | 13.69 | 290,935 | -0.23(-1.67%) |
Apr 15, 2003 | 14.06 | 14.16 | 13.72 | 13.92 | 443,384 | -0.10(-0.74%) |
Apr 14, 2003 | 13.49 | 14.10 | 13.49 | 14.02 | 495,238 | +0.54(+3.99%) |
Apr 11, 2003 | 13.28 | 13.54 | 13.23 | 13.49 | 381,307 | +0.17(+1.26%) |
Apr 10, 2003 | 13.48 | 13.49 | 13.16 | 13.32 | 446,126 | -0.04(-0.30%) |
Apr 09, 2003 | 13.12 | 13.36 | 13.08 | 13.36 | 404,742 | +0.32(+2.46%) |
Apr 08, 2003 | 13.23 | 13.29 | 12.93 | 13.04 | 335,186 | +0.13(+0.99%) |
Apr 07, 2003 | 13.20 | 13.24 | 12.84 | 12.91 | 696,550 | +0.18(+1.45%) |
Apr 04, 2003 | 12.61 | 12.87 | 12.61 | 12.72 | 563,921 | +0.23(+1.86%) |
Apr 03, 2003 | 12.68 | 12.68 | 12.31 | 12.49 | 239,454 | -0.02(-0.19%) |
Apr 02, 2003 | 12.19 | 12.56 | 12.19 | 12.51 | 401,625 | +0.39(+3.17%) |
Apr 01, 2003 | 12.23 | 12.27 | 12.00 | 12.13 | 324,591 | -0.10(-0.85%) |
Mar 31, 2003 | 12.35 | 12.40 | 12.00 | 12.23 | 457,095 | -0.12(-0.97%) |
Mar 28, 2003 | 12.27 | 12.41 | 11.87 | 12.35 | 743,294 | +0.09(+0.72%) |
Mar 27, 2003 | 12.47 | 12.61 | 12.19 | 12.27 | 559,184 | -0.26(-2.11%) |
Mar 26, 2003 | 12.84 | 12.85 | 12.53 | 12.53 | 445,877 | -0.30(-2.37%) |
Mar 25, 2003 | 12.89 | 12.96 | 12.76 | 12.84 | 389,160 | -0.02(-0.19%) |
Mar 24, 2003 | 12.96 | 13.04 | 12.68 | 12.86 | 311,627 | -0.18(-1.35%) |
Mar 21, 2003 | 12.59 | 13.23 | 12.58 | 13.04 | 632,729 | +0.44(+3.50%) |
Mar 20, 2003 | 12.64 | 12.90 | 12.47 | 12.60 | 485,765 | -0.04(-0.32%) |
Mar 19, 2003 | 13.04 | 13.23 | 12.60 | 12.64 | 1,299,737 | +0.12(+0.96%) |
Mar 18, 2003 | 12.51 | 12.65 | 12.18 | 12.51 | 594,835 | +0.06(+0.51%) |
Mar 17, 2003 | 12.23 | 12.68 | 11.80 | 12.45 | 1,794,726 | -0.39(-3.06%) |
Mar 14, 2003 | 13.78 | 13.78 | 12.35 | 12.84 | 2,373,108 | -0.99(-7.19%) |
Mar 13, 2003 | 13.75 | 14.07 | 13.75 | 13.84 | 304,647 | +0.09(+0.64%) |
Mar 12, 2003 | 13.92 | 13.93 | 13.68 | 13.75 | 401,750 | +0.02(+0.18%) |
Mar 11, 2003 | 13.64 | 13.88 | 13.59 | 13.73 | 200,438 | +0.05(+0.35%) |
Mar 10, 2003 | 14.18 | 14.23 | 13.60 | 13.68 | 319,605 | -0.49(-3.45%) |
Mar 07, 2003 | 13.51 | 14.53 | 13.44 | 14.17 | 722,477 | +0.66(+4.87%) |
Mar 06, 2003 | 13.92 | 13.93 | 13.46 | 13.51 | 371,709 | -0.53(-3.77%) |
Mar 05, 2003 | 14.24 | 14.29 | 13.90 | 14.04 | 244,440 | -0.21(-1.46%) |
Mar 04, 2003 | 14.27 | 14.49 | 14.21 | 14.25 | 202,184 | +0.02(+0.17%) |
Mar 03, 2003 | 14.55 | 14.75 | 14.12 | 14.22 | 612,660 | -0.33(-2.26%) |
Feb 28, 2003 | 14.76 | 14.84 | 14.50 | 14.55 | 209,663 | -0.21(-1.41%) |
Feb 27, 2003 | 15.08 | 15.15 | 14.50 | 14.76 | 284,703 | -0.32(-2.13%) |
Feb 26, 2003 | 15.32 | 15.32 | 14.84 | 15.08 | 293,678 | -0.30(-1.93%) |
Feb 25, 2003 | 15.23 | 15.39 | 14.72 | 15.38 | 507,205 | +0.11(+0.74%) |
Feb 24, 2003 | 15.67 | 15.67 | 15.07 | 15.27 | 390,905 | -0.48(-3.06%) |
Feb 21, 2003 | 15.56 | 15.92 | 15.50 | 15.75 | 335,810 | +0.17(+1.08%) |
Feb 20, 2003 | 15.85 | 15.88 | 15.52 | 15.58 | 172,143 | -0.39(-2.46%) |
Feb 19, 2003 | 16.37 | 16.37 | 15.88 | 15.97 | 158,431 | -0.30(-1.87%) |
Feb 18, 2003 | 15.76 | 16.41 | 15.76 | 16.28 | 333,192 | +0.48(+3.05%) |
Feb 14, 2003 | 15.62 | 15.84 | 15.49 | 15.80 | 361,238 | +0.24(+1.55%) |
Feb 13, 2003 | 15.56 | 15.73 | 15.27 | 15.56 | 587,979 | +0.07(+0.47%) |
Feb 12, 2003 | 16.17 | 16.25 | 15.45 | 15.48 | 1,004,064 | -0.51(-3.16%) |
Feb 11, 2003 | 18.81 | 18.84 | 15.65 | 15.99 | 2,241,102 | -1.06(-6.21%) |
Feb 10, 2003 | 16.63 | 17.06 | 16.38 | 17.05 | 428,051 | +0.42(+2.51%) |
Feb 07, 2003 | 16.53 | 16.73 | 16.47 | 16.63 | 270,118 | +0.16(+0.97%) |
Feb 06, 2003 | 16.45 | 16.75 | 16.32 | 16.47 | 424,437 | -0.04(-0.24%) |
Feb 05, 2003 | 16.33 | 16.60 | 16.18 | 16.51 | 422,941 | +0.33(+2.03%) |
Feb 04, 2003 | 16.37 | 16.41 | 16.17 | 16.18 | 360,117 | -0.14(-0.88%) |