Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.74 | 15.74 | 14.91 | 15.29 | 65,200 | -0.41(-2.61%) |
Apr 29, 2003 | 15.17 | 15.70 | 15.17 | 15.70 | 30,300 | +0.30(+1.95%) |
Apr 28, 2003 | 15.58 | 15.58 | 15.07 | 15.40 | 48,600 | -0.07(-0.45%) |
Apr 25, 2003 | 15.81 | 15.95 | 15.46 | 15.47 | 232,100 | -0.38(-2.40%) |
Apr 24, 2003 | 15.39 | 16.31 | 15.24 | 15.85 | 157,900 | +0.68(+4.48%) |
Apr 23, 2003 | 14.65 | 15.38 | 14.60 | 15.17 | 57,400 | +0.55(+3.76%) |
Apr 22, 2003 | 14.50 | 14.68 | 14.30 | 14.62 | 83,800 | +0.12(+0.83%) |
Apr 21, 2003 | 14.94 | 14.94 | 14.30 | 14.50 | 106,900 | -0.15(-1.02%) |
Apr 17, 2003 | 15.05 | 15.20 | 14.35 | 14.65 | 64,900 | -0.31(-2.07%) |
Apr 16, 2003 | 15.75 | 15.81 | 14.92 | 14.96 | 102,500 | -0.73(-4.65%) |
Apr 15, 2003 | 15.10 | 15.77 | 15.06 | 15.69 | 36,000 | +0.62(+4.11%) |
Apr 14, 2003 | 15.06 | 15.40 | 14.95 | 15.07 | 40,200 | +0.07(+0.47%) |
Apr 11, 2003 | 14.33 | 15.12 | 14.32 | 15.00 | 50,200 | +0.18(+1.21%) |
Apr 10, 2003 | 14.92 | 14.92 | 14.05 | 14.82 | 76,000 | -0.08(-0.54%) |
Apr 09, 2003 | 15.29 | 15.41 | 14.44 | 14.90 | 41,100 | -0.52(-3.37%) |
Apr 08, 2003 | 15.75 | 15.75 | 15.14 | 15.42 | 82,700 | -0.26(-1.66%) |
Apr 07, 2003 | 15.50 | 16.00 | 15.30 | 15.68 | 150,600 | +0.18(+1.16%) |
Apr 04, 2003 | 14.23 | 15.78 | 14.22 | 15.50 | 289,200 | +1.17(+8.16%) |
Apr 03, 2003 | 13.91 | 14.35 | 13.80 | 14.33 | 64,600 | +0.49(+3.54%) |
Apr 02, 2003 | 13.75 | 13.90 | 13.66 | 13.84 | 36,100 | +0.20(+1.47%) |
Apr 01, 2003 | 13.29 | 13.81 | 13.21 | 13.64 | 59,500 | +0.35(+2.63%) |
Mar 31, 2003 | 13.10 | 13.60 | 12.94 | 13.29 | 129,440 | +0.15(+1.14%) |
Mar 28, 2003 | 13.18 | 13.20 | 13.04 | 13.14 | 55,800 | -0.06(-0.45%) |
Mar 27, 2003 | 13.17 | 13.29 | 13.09 | 13.20 | 49,820 | +0.00(+0.00%) |
Mar 26, 2003 | 13.20 | 13.25 | 13.12 | 13.20 | 70,600 | +0.04(+0.30%) |
Mar 25, 2003 | 13.30 | 13.39 | 13.05 | 13.16 | 99,900 | -0.14(-1.05%) |
Mar 24, 2003 | 13.31 | 13.59 | 13.20 | 13.30 | 33,770 | -0.45(-3.27%) |
Mar 21, 2003 | 13.22 | 13.85 | 13.00 | 13.75 | 56,800 | +0.55(+4.17%) |
Mar 20, 2003 | 13.01 | 13.21 | 12.90 | 13.20 | 29,700 | +0.20(+1.54%) |
Mar 19, 2003 | 12.98 | 13.10 | 12.78 | 13.00 | 79,100 | +0.26(+2.04%) |
Mar 18, 2003 | 11.81 | 12.84 | 11.81 | 12.74 | 138,250 | +0.95(+8.06%) |
Mar 17, 2003 | 11.58 | 11.85 | 11.50 | 11.79 | 114,941 | +0.17(+1.46%) |
Mar 14, 2003 | 11.51 | 11.84 | 11.46 | 11.62 | 402,700 | +0.04(+0.35%) |
Mar 13, 2003 | 11.74 | 11.92 | 11.48 | 11.58 | 113,600 | -0.07(-0.60%) |
Mar 12, 2003 | 11.77 | 11.93 | 11.56 | 11.65 | 2,730,000 | -0.12(-1.02%) |
Mar 11, 2003 | 11.70 | 11.90 | 11.50 | 11.77 | 20,600 | +0.10(+0.87%) |
Mar 10, 2003 | 11.69 | 11.94 | 11.60 | 11.67 | 22,500 | -0.08(-0.69%) |
Mar 07, 2003 | 11.51 | 11.94 | 11.43 | 11.75 | 85,400 | +0.19(+1.64%) |
Mar 06, 2003 | 11.66 | 11.69 | 11.40 | 11.56 | 180,500 | -0.11(-0.94%) |
Mar 05, 2003 | 11.82 | 11.91 | 11.51 | 11.67 | 45,200 | +0.12(+1.04%) |
Mar 04, 2003 | 11.53 | 11.95 | 11.45 | 11.55 | 92,900 | +0.04(+0.35%) |
Mar 03, 2003 | 11.63 | 11.63 | 11.22 | 11.51 | 254,800 | +0.01(+0.09%) |
Feb 28, 2003 | 12.58 | 12.59 | 11.30 | 11.50 | 1,020,400 | -1.49(-11.47%) |
Feb 27, 2003 | 12.50 | 13.00 | 12.30 | 12.99 | 143,900 | +0.54(+4.34%) |
Feb 26, 2003 | 12.99 | 13.00 | 11.76 | 12.45 | 187,100 | -0.33(-2.58%) |
Feb 25, 2003 | 13.00 | 13.05 | 12.71 | 12.78 | 49,300 | -0.22(-1.69%) |
Feb 24, 2003 | 12.85 | 13.12 | 12.85 | 13.00 | 79,000 | +0.14(+1.09%) |
Feb 21, 2003 | 13.07 | 13.07 | 11.40 | 12.86 | 296,800 | -0.17(-1.30%) |
Feb 20, 2003 | 13.60 | 13.69 | 13.02 | 13.03 | 54,300 | -0.56(-4.12%) |
Feb 19, 2003 | 13.70 | 13.90 | 13.06 | 13.59 | 48,900 | -0.11(-0.80%) |
Feb 18, 2003 | 14.20 | 14.20 | 13.72 | 13.70 | 50,700 | -0.30(-2.14%) |
Feb 14, 2003 | 14.13 | 14.23 | 13.65 | 14.00 | 29,700 | -0.12(-0.85%) |
Feb 13, 2003 | 14.12 | 14.23 | 13.43 | 14.12 | 154,300 | +0.00(+0.00%) |
Feb 12, 2003 | 13.96 | 14.22 | 13.96 | 14.12 | 95,500 | +0.17(+1.22%) |
Feb 11, 2003 | 13.67 | 14.00 | 13.60 | 13.95 | 169,400 | +0.30(+2.20%) |
Feb 10, 2003 | 13.60 | 13.70 | 13.60 | 13.65 | 53,800 | -0.05(-0.36%) |
Feb 07, 2003 | 14.05 | 14.05 | 13.58 | 13.70 | 102,700 | -0.44(-3.11%) |
Feb 06, 2003 | 14.21 | 14.24 | 13.96 | 14.14 | 27,900 | -0.07(-0.49%) |
Feb 05, 2003 | 14.31 | 14.38 | 14.20 | 14.21 | 39,400 | -0.16(-1.11%) |
Feb 04, 2003 | 14.43 | 14.55 | 14.30 | 14.37 | 65,000 | -0.11(-0.75%) |