Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.19 | 13.54 | 13.19 | 13.43 | 126,973 | +0.10(+0.72%) |
Apr 29, 2003 | 13.40 | 13.44 | 13.33 | 13.33 | 19,087 | -0.07(-0.54%) |
Apr 28, 2003 | 13.41 | 13.41 | 13.28 | 13.41 | 35,685 | +0.15(+1.14%) |
Apr 25, 2003 | 13.48 | 13.48 | 13.25 | 13.25 | 19,585 | -0.23(-1.70%) |
Apr 24, 2003 | 13.31 | 13.53 | 13.10 | 13.48 | 143,571 | +0.13(+0.95%) |
Apr 23, 2003 | 13.22 | 13.50 | 13.14 | 13.36 | 97,097 | -0.01(-0.05%) |
Apr 22, 2003 | 13.04 | 13.38 | 13.04 | 13.36 | 132,285 | +0.24(+1.84%) |
Apr 21, 2003 | 13.13 | 13.34 | 13.09 | 13.12 | 46,971 | +0.00(+0.00%) |
Apr 17, 2003 | 13.04 | 13.16 | 12.75 | 13.12 | 67,719 | +0.34(+2.69%) |
Apr 16, 2003 | 12.77 | 12.89 | 12.77 | 12.78 | 75,188 | -0.23(-1.76%) |
Apr 15, 2003 | 12.94 | 13.01 | 12.79 | 13.01 | 40,000 | +0.07(+0.55%) |
Apr 14, 2003 | 12.81 | 13.04 | 12.77 | 12.94 | 50,125 | +0.16(+1.23%) |
Apr 11, 2003 | 13.18 | 13.24 | 12.77 | 12.78 | 28,382 | -0.19(-1.49%) |
Apr 10, 2003 | 13.19 | 13.22 | 12.86 | 12.97 | 72,200 | -0.24(-1.82%) |
Apr 09, 2003 | 13.12 | 13.33 | 12.91 | 13.21 | 110,707 | +0.20(+1.53%) |
Apr 08, 2003 | 12.95 | 13.09 | 12.83 | 13.01 | 39,668 | +0.13(+1.03%) |
Apr 07, 2003 | 12.95 | 13.33 | 12.83 | 12.88 | 145,397 | +0.01(+0.09%) |
Apr 04, 2003 | 12.89 | 12.92 | 12.83 | 12.87 | 11,120 | -0.02(-0.14%) |
Apr 03, 2003 | 13.09 | 13.09 | 12.80 | 12.89 | 40,996 | -0.21(-1.57%) |
Apr 02, 2003 | 12.88 | 13.09 | 12.82 | 13.09 | 40,996 | +0.20(+1.55%) |
Apr 01, 2003 | 12.77 | 13.00 | 12.72 | 12.89 | 70,540 | +0.07(+0.56%) |
Mar 31, 2003 | 12.80 | 12.98 | 12.76 | 12.82 | 139,915 | -0.13(-0.98%) |
Mar 28, 2003 | 12.85 | 12.98 | 12.75 | 12.95 | 67,724 | +0.02(+0.19%) |
Mar 27, 2003 | 12.70 | 13.00 | 12.70 | 12.92 | 89,167 | +0.18(+1.42%) |
Mar 26, 2003 | 12.79 | 13.00 | 12.72 | 12.74 | 144,001 | -0.11(-0.84%) |
Mar 25, 2003 | 12.80 | 12.91 | 12.69 | 12.85 | 61,271 | +0.04(+0.33%) |
Mar 24, 2003 | 13.25 | 13.31 | 12.80 | 12.81 | 31,701 | -0.23(-1.80%) |
Mar 21, 2003 | 12.77 | 13.31 | 12.69 | 13.04 | 54,533 | +0.27(+2.12%) |
Mar 20, 2003 | 12.77 | 12.80 | 12.65 | 12.77 | 62,407 | -0.01(-0.09%) |
Mar 19, 2003 | 12.73 | 12.89 | 12.73 | 12.78 | 38,274 | +0.07(+0.52%) |
Mar 18, 2003 | 12.85 | 12.85 | 12.72 | 12.72 | 27,308 | -0.13(-1.03%) |
Mar 17, 2003 | 12.64 | 12.85 | 12.64 | 12.85 | 47,635 | +0.11(+0.89%) |
Mar 14, 2003 | 12.80 | 12.83 | 12.72 | 12.74 | 6,971 | -0.07(-0.51%) |
Mar 13, 2003 | 12.73 | 12.80 | 12.60 | 12.80 | 30,042 | +0.20(+1.62%) |
Mar 12, 2003 | 12.81 | 12.89 | 12.59 | 12.60 | 184,626 | -0.27(-2.10%) |
Mar 11, 2003 | 12.92 | 12.95 | 12.80 | 12.87 | 72,366 | +0.02(+0.19%) |
Mar 10, 2003 | 12.98 | 13.04 | 12.78 | 12.85 | 118,840 | -0.11(-0.84%) |
Mar 07, 2003 | 13.01 | 13.16 | 12.90 | 12.95 | 53,445 | -0.20(-1.55%) |
Mar 06, 2003 | 13.05 | 13.16 | 12.95 | 13.16 | 130,625 | +0.03(+0.22%) |
Mar 05, 2003 | 12.86 | 13.39 | 12.70 | 13.13 | 487,977 | +0.39(+3.07%) |
Mar 04, 2003 | 12.77 | 13.10 | 12.66 | 12.74 | 259,258 | -0.04(-0.28%) |
Mar 03, 2003 | 12.69 | 12.85 | 12.63 | 12.77 | 122,326 | +0.14(+1.10%) |
Feb 28, 2003 | 12.60 | 12.76 | 12.51 | 12.63 | 119,172 | +0.10(+0.82%) |
Feb 27, 2003 | 12.44 | 12.53 | 12.40 | 12.53 | 24,066 | +0.13(+1.02%) |
Feb 26, 2003 | 12.49 | 12.59 | 12.38 | 12.41 | 9,958 | -0.24(-1.91%) |
Feb 25, 2003 | 12.35 | 12.65 | 12.29 | 12.65 | 84,815 | +0.31(+2.49%) |
Feb 24, 2003 | 12.70 | 12.77 | 12.30 | 12.34 | 111,703 | -0.37(-2.94%) |
Feb 21, 2003 | 12.65 | 12.74 | 12.65 | 12.71 | 58,922 | +0.06(+0.48%) |
Feb 20, 2003 | 12.86 | 12.88 | 12.60 | 12.65 | 116,683 | -0.15(-1.18%) |
Feb 19, 2003 | 12.98 | 12.99 | 12.47 | 12.80 | 86,142 | -0.25(-1.94%) |
Feb 18, 2003 | 13.10 | 13.10 | 12.83 | 13.06 | 26,058 | +0.11(+0.88%) |
Feb 14, 2003 | 12.86 | 13.10 | 12.66 | 12.94 | 41,162 | +0.11(+0.84%) |
Feb 13, 2003 | 12.80 | 12.86 | 12.36 | 12.83 | 43,320 | +0.03(+0.24%) |
Feb 12, 2003 | 13.31 | 13.35 | 12.80 | 12.80 | 66,889 | -0.40(-3.06%) |
Feb 11, 2003 | 13.41 | 13.41 | 13.20 | 13.21 | 162,659 | -0.05(-0.36%) |
Feb 10, 2003 | 13.39 | 13.41 | 13.19 | 13.25 | 131,953 | -0.10(-0.72%) |
Feb 07, 2003 | 13.39 | 13.46 | 13.32 | 13.35 | 77,180 | -0.13(-0.93%) |
Feb 06, 2003 | 13.41 | 13.54 | 13.31 | 13.48 | 81,163 | +0.07(+0.53%) |
Feb 05, 2003 | 13.57 | 13.62 | 13.36 | 13.41 | 127,803 | -0.17(-1.29%) |
Feb 04, 2003 | 13.59 | 13.62 | 13.57 | 13.58 | 61,080 | -0.05(-0.35%) |