Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.56 | 15.87 | 15.50 | 15.79 | 7,326 | +0.40(+2.62%) |
Apr 29, 2003 | 15.17 | 15.46 | 15.10 | 15.39 | 11,423 | +0.13(+0.84%) |
Apr 28, 2003 | 15.30 | 15.30 | 15.10 | 15.26 | 2,235 | +0.04(+0.26%) |
Apr 25, 2003 | 15.10 | 15.22 | 15.10 | 15.22 | 19,122 | -0.02(-0.11%) |
Apr 24, 2003 | 14.98 | 15.30 | 14.83 | 15.24 | 28,931 | +0.35(+2.33%) |
Apr 23, 2003 | 14.74 | 14.89 | 14.70 | 14.89 | 1,862 | +0.19(+1.32%) |
Apr 22, 2003 | 14.09 | 14.82 | 14.09 | 14.70 | 21,357 | -0.68(-4.45%) |
Apr 21, 2003 | 15.04 | 15.46 | 15.04 | 15.38 | 33,153 | +0.55(+3.69%) |
Apr 17, 2003 | 14.74 | 14.86 | 14.62 | 14.83 | 4,594 | -0.04(-0.27%) |
Apr 16, 2003 | 15.10 | 15.11 | 14.87 | 14.87 | 3,973 | -0.35(-2.33%) |
Apr 15, 2003 | 15.06 | 15.28 | 15.00 | 15.23 | 2,980 | +0.25(+1.67%) |
Apr 14, 2003 | 14.90 | 15.02 | 14.84 | 14.98 | 2,110 | +0.14(+0.92%) |
Apr 11, 2003 | 14.82 | 14.90 | 14.81 | 14.84 | 6,208 | -0.05(-0.32%) |
Apr 10, 2003 | 14.72 | 14.89 | 14.64 | 14.89 | 1,986 | +0.21(+1.43%) |
Apr 09, 2003 | 14.34 | 14.68 | 14.30 | 14.68 | 7,946 | +0.35(+2.42%) |
Apr 08, 2003 | 14.01 | 14.34 | 14.01 | 14.34 | 3,476 | +0.24(+1.71%) |
Apr 07, 2003 | 14.90 | 14.90 | 13.70 | 14.09 | 29,055 | -0.81(-5.46%) |
Apr 04, 2003 | 14.91 | 14.91 | 14.91 | 14.91 | 124 | -0.01(-0.05%) |
Apr 03, 2003 | 15.06 | 15.06 | 14.91 | 14.91 | 496 | -0.06(-0.43%) |
Apr 02, 2003 | 15.12 | 15.12 | 14.91 | 14.98 | 6,581 | -0.14(-0.91%) |
Apr 01, 2003 | 15.30 | 15.58 | 15.10 | 15.12 | 9,685 | -0.01(-0.05%) |
Mar 31, 2003 | 14.82 | 15.30 | 14.82 | 15.12 | 17,135 | +0.47(+3.19%) |
Mar 28, 2003 | 14.02 | 15.04 | 14.02 | 14.66 | 19,991 | +0.64(+4.60%) |
Mar 27, 2003 | 14.01 | 14.09 | 13.92 | 14.01 | 6,208 | +0.08(+0.58%) |
Mar 26, 2003 | 13.89 | 13.93 | 13.89 | 13.93 | 3,849 | +0.00(+0.00%) |
Mar 25, 2003 | 13.84 | 13.93 | 13.84 | 13.93 | 5,835 | +0.07(+0.52%) |
Mar 24, 2003 | 13.41 | 13.86 | 13.41 | 13.86 | 4,097 | +0.32(+2.38%) |
Mar 21, 2003 | 13.76 | 13.89 | 13.54 | 13.54 | 6,581 | -0.35(-2.55%) |
Mar 20, 2003 | 13.52 | 14.11 | 13.52 | 13.89 | 16,514 | +0.54(+4.04%) |
Mar 19, 2003 | 13.17 | 13.49 | 13.05 | 13.35 | 14,776 | +0.06(+0.49%) |
Mar 18, 2003 | 12.93 | 13.30 | 12.80 | 13.29 | 14,776 | +0.41(+3.19%) |
Mar 17, 2003 | 12.93 | 12.93 | 12.88 | 12.88 | 1,241 | +0.06(+0.50%) |
Mar 14, 2003 | 12.78 | 12.89 | 12.76 | 12.81 | 1,365 | +0.08(+0.63%) |
Mar 13, 2003 | 12.66 | 12.89 | 12.57 | 12.73 | 4,966 | +0.25(+2.00%) |
Mar 12, 2003 | 12.72 | 12.72 | 12.48 | 12.48 | 3,849 | -0.40(-3.13%) |
Mar 11, 2003 | 12.89 | 12.89 | 12.68 | 12.89 | 9,436 | +0.00(+0.00%) |
Mar 10, 2003 | 12.76 | 12.89 | 12.76 | 12.89 | 3,104 | +0.20(+1.59%) |
Mar 07, 2003 | 12.64 | 12.72 | 12.56 | 12.68 | 8,195 | +0.04(+0.32%) |
Mar 06, 2003 | 12.39 | 12.64 | 12.39 | 12.64 | 15,645 | +0.19(+1.55%) |
Mar 05, 2003 | 12.39 | 12.45 | 12.31 | 12.45 | 3,228 | -0.19(-1.53%) |
Mar 04, 2003 | 12.68 | 12.68 | 12.56 | 12.64 | 5,960 | -0.02(-0.19%) |
Mar 03, 2003 | 12.56 | 12.67 | 12.56 | 12.67 | 620 | -0.02(-0.13%) |
Feb 28, 2003 | 12.50 | 12.68 | 12.50 | 12.68 | 620 | +0.27(+2.14%) |
Feb 27, 2003 | 12.72 | 12.72 | 12.24 | 12.42 | 4,966 | -0.31(-2.40%) |
Feb 26, 2003 | 12.72 | 12.72 | 12.72 | 12.72 | 248 | +0.06(+0.45%) |
Feb 25, 2003 | 12.85 | 13.13 | 12.56 | 12.67 | 12,541 | -0.04(-0.32%) |
Feb 24, 2003 | 12.28 | 12.82 | 12.28 | 12.71 | 11,796 | +0.51(+4.16%) |
Feb 21, 2003 | 11.91 | 12.20 | 11.91 | 12.20 | 2,359 | +0.21(+1.75%) |
Feb 20, 2003 | 11.68 | 12.07 | 11.68 | 11.99 | 3,973 | +0.31(+2.69%) |
Feb 19, 2003 | 11.68 | 11.68 | 11.68 | 11.68 | 372 | -0.10(-0.82%) |
Feb 18, 2003 | 11.54 | 11.80 | 11.40 | 11.77 | 5,835 | +0.22(+1.88%) |
Feb 14, 2003 | 11.80 | 11.80 | 11.56 | 11.56 | 1,614 | -0.32(-2.71%) |
Feb 13, 2003 | 12.03 | 12.08 | 11.88 | 11.88 | 3,973 | -0.20(-1.67%) |
Feb 12, 2003 | 12.04 | 12.22 | 12.04 | 12.08 | 4,470 | -0.08(-0.66%) |
Feb 11, 2003 | 12.18 | 12.27 | 11.98 | 12.16 | 13,782 | +0.08(+0.67%) |
Feb 10, 2003 | 12.32 | 12.32 | 12.00 | 12.08 | 8,816 | +0.08(+0.67%) |
Feb 07, 2003 | 12.72 | 12.72 | 12.00 | 12.00 | 7,698 | -0.64(-5.10%) |
Feb 06, 2003 | 11.88 | 12.64 | 11.88 | 12.64 | 41,596 | +0.69(+5.80%) |
Feb 05, 2003 | 11.77 | 11.96 | 11.77 | 11.95 | 4,470 | +0.15(+1.30%) |
Feb 04, 2003 | 11.69 | 11.82 | 11.69 | 11.80 | 7,946 | +0.12(+1.03%) |