Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.31 | 13.31 | 13.07 | 13.17 | 308,925 | -0.02(-0.18%) |
Apr 29, 2003 | 13.16 | 13.24 | 13.12 | 13.19 | 410,850 | +0.00(+0.02%) |
Apr 28, 2003 | 13.23 | 13.24 | 13.13 | 13.19 | 362,250 | -0.04(-0.27%) |
Apr 25, 2003 | 13.30 | 13.31 | 13.19 | 13.23 | 702,675 | -0.10(-0.76%) |
Apr 24, 2003 | 13.17 | 13.36 | 13.14 | 13.33 | 834,750 | -0.07(-0.50%) |
Apr 23, 2003 | 13.32 | 13.47 | 13.15 | 13.39 | 586,800 | +0.16(+1.22%) |
Apr 22, 2003 | 13.16 | 13.33 | 13.06 | 13.23 | 754,425 | +0.07(+0.54%) |
Apr 21, 2003 | 12.87 | 13.26 | 12.84 | 13.16 | 1,045,575 | +0.24(+1.89%) |
Apr 17, 2003 | 12.82 | 13.00 | 12.79 | 12.92 | 1,609,200 | +0.35(+2.77%) |
Apr 16, 2003 | 12.72 | 12.73 | 12.49 | 12.57 | 456,300 | -0.09(-0.75%) |
Apr 15, 2003 | 12.57 | 12.72 | 12.44 | 12.66 | 614,700 | +0.12(+0.96%) |
Apr 14, 2003 | 12.13 | 12.58 | 11.97 | 12.54 | 803,925 | +0.38(+3.08%) |
Apr 11, 2003 | 11.88 | 12.36 | 11.85 | 12.17 | 2,203,425 | +0.52(+4.42%) |
Apr 10, 2003 | 11.75 | 11.81 | 11.44 | 11.65 | 640,350 | +0.03(+0.24%) |
Apr 09, 2003 | 11.58 | 11.71 | 11.41 | 11.62 | 1,019,475 | +0.05(+0.39%) |
Apr 08, 2003 | 11.77 | 11.79 | 11.36 | 11.58 | 1,063,575 | -0.14(-1.20%) |
Apr 07, 2003 | 12.05 | 12.16 | 11.67 | 11.72 | 1,871,550 | -0.29(-2.40%) |
Apr 04, 2003 | 12.54 | 12.60 | 11.98 | 12.01 | 1,475,325 | -0.55(-4.39%) |
Apr 03, 2003 | 12.69 | 12.72 | 12.35 | 12.56 | 882,675 | -0.12(-0.98%) |
Apr 02, 2003 | 12.84 | 12.94 | 12.44 | 12.68 | 1,833,750 | -0.15(-1.18%) |
Apr 01, 2003 | 12.66 | 12.85 | 12.66 | 12.84 | 1,001,025 | +0.11(+0.90%) |
Mar 31, 2003 | 12.70 | 12.78 | 12.58 | 12.72 | 687,602 | -0.07(-0.55%) |
Mar 28, 2003 | 12.31 | 12.79 | 12.30 | 12.79 | 896,247 | +0.49(+3.98%) |
Mar 27, 2003 | 12.35 | 12.38 | 12.18 | 12.30 | 482,512 | -0.07(-0.53%) |
Mar 26, 2003 | 12.48 | 12.58 | 12.34 | 12.37 | 717,639 | -0.11(-0.88%) |
Mar 25, 2003 | 12.39 | 12.49 | 12.37 | 12.48 | 600,201 | +0.11(+0.88%) |
Mar 24, 2003 | 12.75 | 12.75 | 12.31 | 12.37 | 1,267,278 | -0.46(-3.59%) |
Mar 21, 2003 | 12.78 | 12.89 | 12.71 | 12.83 | 708,995 | +0.10(+0.79%) |
Mar 20, 2003 | 12.51 | 12.76 | 12.49 | 12.73 | 511,060 | +0.17(+1.32%) |
Mar 19, 2003 | 12.44 | 12.58 | 12.42 | 12.56 | 712,325 | -0.01(-0.05%) |
Mar 18, 2003 | 12.56 | 12.58 | 12.43 | 12.57 | 1,207,802 | -0.01(-0.11%) |
Mar 17, 2003 | 12.20 | 12.66 | 12.20 | 12.58 | 615,210 | +0.33(+2.66%) |
Mar 14, 2003 | 12.21 | 12.46 | 12.14 | 12.26 | 1,156,074 | +0.06(+0.47%) |
Mar 13, 2003 | 11.92 | 12.20 | 11.90 | 12.20 | 895,725 | +0.32(+2.68%) |
Mar 12, 2003 | 11.85 | 11.92 | 11.78 | 11.88 | 658,791 | +0.00(+0.03%) |
Mar 11, 2003 | 12.00 | 12.02 | 11.77 | 11.88 | 689,400 | -0.14(-1.18%) |
Mar 10, 2003 | 12.15 | 12.22 | 12.00 | 12.02 | 666,450 | -0.18(-1.47%) |
Mar 07, 2003 | 11.91 | 12.21 | 11.91 | 12.20 | 653,850 | +0.15(+1.28%) |
Mar 06, 2003 | 12.05 | 12.11 | 11.97 | 12.05 | 651,150 | +0.01(+0.10%) |
Mar 05, 2003 | 11.88 | 12.13 | 11.88 | 12.03 | 699,075 | +0.11(+0.93%) |
Mar 04, 2003 | 12.20 | 12.23 | 11.74 | 11.92 | 1,424,700 | -0.33(-2.72%) |
Mar 03, 2003 | 12.47 | 12.67 | 12.23 | 12.26 | 1,216,575 | -0.20(-1.63%) |
Feb 28, 2003 | 12.29 | 12.52 | 12.27 | 12.46 | 568,350 | +0.17(+1.37%) |
Feb 27, 2003 | 12.25 | 12.37 | 12.21 | 12.29 | 726,975 | +0.06(+0.47%) |
Feb 26, 2003 | 12.25 | 12.33 | 12.11 | 12.24 | 914,625 | -0.01(-0.11%) |
Feb 25, 2003 | 11.99 | 12.27 | 11.80 | 12.25 | 737,550 | +0.27(+2.26%) |
Feb 24, 2003 | 12.00 | 12.08 | 11.87 | 11.98 | 701,325 | -0.11(-0.91%) |
Feb 21, 2003 | 11.78 | 12.11 | 11.74 | 12.09 | 655,875 | +0.28(+2.34%) |
Feb 20, 2003 | 11.81 | 11.84 | 11.70 | 11.81 | 532,125 | -0.03(-0.27%) |
Feb 19, 2003 | 11.80 | 12.00 | 11.80 | 11.84 | 983,250 | -0.01(-0.05%) |
Feb 18, 2003 | 11.67 | 11.88 | 11.62 | 11.85 | 544,050 | +0.16(+1.34%) |
Feb 14, 2003 | 11.42 | 11.71 | 11.36 | 11.69 | 587,475 | +0.17(+1.46%) |
Feb 13, 2003 | 11.44 | 11.57 | 11.34 | 11.53 | 726,075 | +0.10(+0.86%) |
Feb 12, 2003 | 11.00 | 11.52 | 10.91 | 11.43 | 1,073,700 | +0.22(+1.92%) |
Feb 11, 2003 | 11.02 | 11.25 | 10.98 | 11.21 | 687,825 | +0.27(+2.46%) |
Feb 10, 2003 | 10.96 | 11.07 | 10.82 | 10.94 | 465,975 | -0.01(-0.07%) |
Feb 07, 2003 | 11.32 | 11.32 | 10.87 | 10.95 | 774,675 | -0.33(-2.96%) |
Feb 06, 2003 | 11.26 | 11.30 | 11.14 | 11.28 | 393,525 | -0.02(-0.18%) |
Feb 05, 2003 | 11.28 | 11.38 | 10.96 | 11.30 | 641,025 | -0.02(-0.21%) |
Feb 04, 2003 | 11.21 | 11.36 | 11.16 | 11.33 | 604,350 | +0.03(+0.26%) |