Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.35 | 13.35 | 12.90 | 13.12 | 37,251 | -0.08(-0.63%) |
Apr 29, 2003 | 13.56 | 13.56 | 13.20 | 13.20 | 33,374 | -0.21(-1.59%) |
Apr 28, 2003 | 13.17 | 13.76 | 13.15 | 13.41 | 41,296 | +0.30(+2.26%) |
Apr 25, 2003 | 13.05 | 13.20 | 12.81 | 13.12 | 58,826 | +0.01(+0.04%) |
Apr 24, 2003 | 12.81 | 13.16 | 12.58 | 13.11 | 23,598 | +0.33(+2.60%) |
Apr 23, 2003 | 12.41 | 12.81 | 12.40 | 12.78 | 25,283 | +0.52(+4.21%) |
Apr 22, 2003 | 11.91 | 12.31 | 11.81 | 12.26 | 28,149 | +0.36(+3.04%) |
Apr 21, 2003 | 11.95 | 12.13 | 11.88 | 11.90 | 30,003 | -0.09(-0.72%) |
Apr 17, 2003 | 12.63 | 12.63 | 11.82 | 11.99 | 41,633 | -0.53(-4.20%) |
Apr 16, 2003 | 12.53 | 12.64 | 12.51 | 12.51 | 4,888 | -0.05(-0.42%) |
Apr 15, 2003 | 12.60 | 12.60 | 12.41 | 12.57 | 9,270 | -0.02(-0.14%) |
Apr 14, 2003 | 12.49 | 12.64 | 12.46 | 12.58 | 5,225 | +0.07(+0.52%) |
Apr 11, 2003 | 12.45 | 12.52 | 12.36 | 12.52 | 3,708 | +0.06(+0.48%) |
Apr 10, 2003 | 12.57 | 12.57 | 12.39 | 12.46 | 13,821 | +0.00(+0.00%) |
Apr 09, 2003 | 12.46 | 12.55 | 12.37 | 12.46 | 13,990 | +0.09(+0.71%) |
Apr 08, 2003 | 12.35 | 12.37 | 12.10 | 12.37 | 7,248 | -0.05(-0.43%) |
Apr 07, 2003 | 12.49 | 12.51 | 12.29 | 12.42 | 14,158 | +0.26(+2.15%) |
Apr 04, 2003 | 12.21 | 12.34 | 12.03 | 12.16 | 11,630 | +0.15(+1.23%) |
Apr 03, 2003 | 12.45 | 12.51 | 12.01 | 12.01 | 21,406 | -0.28(-2.27%) |
Apr 02, 2003 | 12.18 | 12.45 | 12.07 | 12.29 | 11,967 | +0.23(+1.87%) |
Apr 01, 2003 | 11.84 | 12.07 | 11.75 | 12.07 | 9,944 | +0.31(+2.62%) |
Mar 31, 2003 | 11.87 | 11.94 | 11.76 | 11.76 | 19,141 | -0.14(-1.20%) |
Mar 28, 2003 | 12.03 | 12.25 | 11.90 | 11.90 | 8,933 | -0.14(-1.13%) |
Mar 27, 2003 | 12.05 | 12.08 | 11.96 | 12.04 | 4,719 | -0.02(-0.15%) |
Mar 26, 2003 | 12.01 | 12.23 | 11.94 | 12.06 | 8,933 | -0.16(-1.31%) |
Mar 25, 2003 | 12.01 | 12.23 | 12.00 | 12.22 | 6,405 | +0.19(+1.58%) |
Mar 24, 2003 | 12.52 | 12.60 | 12.03 | 12.03 | 15,170 | -0.39(-3.15%) |
Mar 21, 2003 | 12.58 | 12.61 | 12.16 | 12.42 | 14,327 | +0.20(+1.60%) |
Mar 20, 2003 | 11.82 | 12.50 | 11.81 | 12.22 | 39,274 | +0.34(+2.90%) |
Mar 19, 2003 | 12.01 | 12.07 | 11.72 | 11.88 | 34,723 | +0.02(+0.20%) |
Mar 18, 2003 | 11.91 | 12.07 | 11.72 | 11.85 | 51,196 | +0.05(+0.40%) |
Mar 17, 2003 | 12.37 | 12.38 | 11.30 | 11.81 | 91,918 | -0.56(-4.56%) |
Mar 14, 2003 | 12.84 | 13.02 | 12.37 | 12.37 | 23,261 | -0.59(-4.53%) |
Mar 13, 2003 | 12.77 | 12.96 | 12.77 | 12.96 | 5,562 | +0.18(+1.44%) |
Mar 12, 2003 | 12.54 | 12.83 | 12.52 | 12.77 | 4,719 | +0.18(+1.46%) |
Mar 11, 2003 | 13.05 | 13.05 | 12.52 | 12.59 | 22,081 | -0.49(-3.76%) |
Mar 10, 2003 | 13.28 | 13.28 | 13.05 | 13.08 | 5,056 | -0.18(-1.34%) |
Mar 07, 2003 | 13.29 | 13.34 | 13.26 | 13.26 | 1,685 | -0.03(-0.22%) |
Mar 06, 2003 | 13.46 | 13.56 | 13.29 | 13.29 | 9,439 | -0.17(-1.28%) |
Mar 05, 2003 | 13.62 | 13.62 | 13.37 | 13.46 | 7,248 | +0.05(+0.40%) |
Mar 04, 2003 | 13.56 | 13.56 | 13.17 | 13.41 | 5,730 | +0.23(+1.71%) |
Mar 03, 2003 | 13.55 | 13.55 | 13.18 | 13.18 | 4,213 | -0.26(-1.94%) |
Feb 28, 2003 | 13.20 | 13.53 | 13.20 | 13.44 | 8,933 | +0.21(+1.57%) |
Feb 27, 2003 | 13.28 | 13.37 | 13.23 | 13.24 | 7,753 | -0.20(-1.46%) |
Feb 26, 2003 | 13.27 | 13.49 | 13.27 | 13.43 | 3,876 | +0.04(+0.31%) |
Feb 25, 2003 | 13.11 | 13.39 | 13.11 | 13.39 | 4,045 | +0.30(+2.27%) |
Feb 24, 2003 | 13.08 | 13.18 | 13.08 | 13.09 | 9,270 | -0.27(-2.04%) |
Feb 21, 2003 | 13.25 | 13.47 | 13.11 | 13.37 | 7,922 | +0.21(+1.58%) |
Feb 20, 2003 | 13.08 | 13.68 | 13.08 | 13.16 | 27,137 | -0.10(-0.76%) |
Feb 19, 2003 | 13.58 | 13.58 | 13.24 | 13.26 | 6,742 | -0.09(-0.71%) |
Feb 18, 2003 | 13.22 | 13.35 | 13.09 | 13.35 | 11,799 | -0.17(-1.27%) |
Feb 14, 2003 | 13.81 | 14.03 | 13.02 | 13.53 | 37,251 | -0.23(-1.68%) |
Feb 13, 2003 | 13.65 | 14.06 | 13.15 | 13.76 | 52,253 | +0.71(+5.41%) |
Feb 12, 2003 | 13.15 | 13.31 | 12.85 | 13.05 | 42,982 | -0.08(-0.59%) |
Feb 11, 2003 | 13.50 | 13.59 | 13.11 | 13.13 | 18,372 | -0.36(-2.69%) |
Feb 10, 2003 | 14.04 | 14.04 | 13.42 | 13.49 | 15,170 | -0.54(-3.84%) |
Feb 07, 2003 | 14.35 | 14.35 | 14.03 | 14.03 | 21,912 | -0.31(-2.19%) |
Feb 06, 2003 | 14.38 | 14.59 | 14.35 | 14.35 | 24,103 | -0.36(-2.46%) |
Feb 05, 2003 | 14.38 | 14.71 | 14.37 | 14.71 | 5,899 | +0.33(+2.27%) |
Feb 04, 2003 | 14.69 | 14.78 | 14.37 | 14.38 | 49,387 | -0.48(-3.23%) |