Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.62 | 12.17 | 11.61 | 12.10 | 245,293 | +0.74(+6.53%) |
Apr 29, 2003 | 11.36 | 11.44 | 10.88 | 11.36 | 235,491 | -0.09(-0.77%) |
Apr 28, 2003 | 11.64 | 11.69 | 11.37 | 11.44 | 131,021 | -0.16(-1.39%) |
Apr 25, 2003 | 11.51 | 11.88 | 11.36 | 11.61 | 184,621 | -0.02(-0.14%) |
Apr 24, 2003 | 12.12 | 12.23 | 11.49 | 11.62 | 202,488 | -0.47(-3.87%) |
Apr 23, 2003 | 12.18 | 12.49 | 11.69 | 12.09 | 415,522 | -0.36(-2.91%) |
Apr 22, 2003 | 12.65 | 12.88 | 12.22 | 12.45 | 261,795 | -0.23(-1.84%) |
Apr 21, 2003 | 12.82 | 12.89 | 12.24 | 12.69 | 331,276 | +0.12(+0.96%) |
Apr 17, 2003 | 12.45 | 12.94 | 12.44 | 12.57 | 300,258 | +0.27(+2.21%) |
Apr 16, 2003 | 12.45 | 12.49 | 12.01 | 12.29 | 236,980 | -0.03(-0.24%) |
Apr 15, 2003 | 12.09 | 12.47 | 11.97 | 12.32 | 234,002 | +0.23(+1.93%) |
Apr 14, 2003 | 12.00 | 12.09 | 11.69 | 12.09 | 149,260 | +0.06(+0.47%) |
Apr 11, 2003 | 11.73 | 12.17 | 11.58 | 12.03 | 219,114 | -0.13(-1.11%) |
Apr 10, 2003 | 12.11 | 12.58 | 12.02 | 12.17 | 338,597 | -0.01(-0.09%) |
Apr 09, 2003 | 11.12 | 12.49 | 10.82 | 12.18 | 675,581 | +1.40(+13.02%) |
Apr 08, 2003 | 10.40 | 11.20 | 10.36 | 10.78 | 436,739 | +0.38(+3.64%) |
Apr 07, 2003 | 10.20 | 10.45 | 10.12 | 10.40 | 156,581 | -0.03(-0.31%) |
Apr 04, 2003 | 10.09 | 10.45 | 10.09 | 10.43 | 141,816 | +0.19(+1.89%) |
Apr 03, 2003 | 10.32 | 10.48 | 10.06 | 10.24 | 241,199 | -0.03(-0.31%) |
Apr 02, 2003 | 10.07 | 10.36 | 9.873 | 10.27 | 305,965 | -0.35(-3.27%) |
Apr 01, 2003 | 10.88 | 10.88 | 10.20 | 10.61 | 203,729 | +0.09(+0.84%) |
Mar 31, 2003 | 10.57 | 11.03 | 10.32 | 10.53 | 610,417 | +0.41(+4.06%) |
Mar 28, 2003 | 9.430 | 10.16 | 9.430 | 10.12 | 429,729 | +0.77(+8.19%) |
Mar 27, 2003 | 9.776 | 9.897 | 9.341 | 9.349 | 275,849 | -0.30(-3.09%) |
Mar 26, 2003 | 9.510 | 9.728 | 9.390 | 9.647 | 98,576 | +0.06(+0.67%) |
Mar 25, 2003 | 9.664 | 9.752 | 9.027 | 9.583 | 294,199 | +0.17(+1.80%) |
Mar 24, 2003 | 9.776 | 9.841 | 9.269 | 9.414 | 313,291 | +0.36(+4.01%) |
Mar 21, 2003 | 9.188 | 9.349 | 8.753 | 9.051 | 519,119 | -0.16(-1.75%) |
Mar 20, 2003 | 9.664 | 10.05 | 9.067 | 9.212 | 164,769 | -0.29(-3.05%) |
Mar 19, 2003 | 10.07 | 10.07 | 9.430 | 9.502 | 215,785 | -0.29(-2.96%) |
Mar 18, 2003 | 10.07 | 10.07 | 9.132 | 9.793 | 205,343 | +0.01(+0.08%) |
Mar 17, 2003 | 10.07 | 10.24 | 9.269 | 9.785 | 456,283 | +0.13(+1.34%) |
Mar 14, 2003 | 9.269 | 10.07 | 8.745 | 9.656 | 378,304 | +0.67(+7.45%) |
Mar 13, 2003 | 7.858 | 9.156 | 7.858 | 8.986 | 745,186 | +0.36(+4.20%) |
Mar 12, 2003 | 7.899 | 8.769 | 7.729 | 8.624 | 655,408 | +0.46(+5.63%) |
Mar 11, 2003 | 8.229 | 8.342 | 7.697 | 8.165 | 459,072 | -10.44(-56.11%) |
Mar 07, 2003 | 19.92 | 19.92 | 18.34 | 18.60 | 184,125 | -0.90(-4.63%) |
Mar 06, 2003 | 20.07 | 20.11 | 19.31 | 19.50 | 293,434 | -0.04(-0.21%) |
Mar 05, 2003 | 19.22 | 20.00 | 19.22 | 19.54 | 181,767 | +0.20(+1.04%) |
Mar 04, 2003 | 19.84 | 19.84 | 18.95 | 19.34 | 224,077 | -0.01(-0.04%) |
Mar 03, 2003 | 19.53 | 20.02 | 19.06 | 19.35 | 176,308 | -1.16(-5.66%) |
Feb 28, 2003 | 20.35 | 20.58 | 19.75 | 20.51 | 240,330 | +0.08(+0.39%) |
Feb 27, 2003 | 20.96 | 21.36 | 20.23 | 20.43 | 351,500 | -0.60(-2.87%) |
Feb 26, 2003 | 20.75 | 21.12 | 19.95 | 21.04 | 405,596 | +0.03(+0.15%) |
Feb 25, 2003 | 21.79 | 22.56 | 20.82 | 21.00 | 264,028 | -0.86(-3.94%) |
Feb 24, 2003 | 21.26 | 22.08 | 21.20 | 21.87 | 352,245 | +0.80(+3.79%) |
Feb 21, 2003 | 21.37 | 21.55 | 20.77 | 21.07 | 387,606 | -0.19(-0.91%) |
Feb 20, 2003 | 22.53 | 22.57 | 20.58 | 21.26 | 1,113,437 | -0.90(-4.07%) |
Feb 19, 2003 | 23.69 | 24.02 | 22.05 | 22.16 | 456,963 | -0.73(-3.17%) |
Feb 18, 2003 | 23.78 | 23.78 | 22.47 | 22.89 | 484,507 | -1.17(-4.86%) |
Feb 14, 2003 | 24.98 | 24.98 | 23.79 | 24.06 | 425,448 | -0.93(-3.71%) |
Feb 13, 2003 | 24.80 | 25.46 | 24.45 | 24.99 | 263,160 | +0.15(+0.61%) |
Feb 12, 2003 | 23.98 | 25.77 | 23.98 | 24.83 | 389,715 | -0.09(-0.35%) |
Feb 11, 2003 | 23.53 | 25.11 | 23.21 | 24.92 | 364,032 | +0.35(+1.41%) |
Feb 10, 2003 | 25.79 | 26.19 | 24.19 | 24.57 | 390,583 | -1.22(-4.72%) |
Feb 07, 2003 | 24.58 | 25.95 | 24.58 | 25.79 | 388,226 | +0.61(+2.43%) |
Feb 06, 2003 | 25.51 | 25.87 | 24.48 | 25.18 | 490,835 | +0.03(+0.13%) |
Feb 05, 2003 | 25.55 | 27.02 | 24.50 | 25.15 | 1,143,090 | -0.39(-1.52%) |
Feb 04, 2003 | 23.78 | 25.53 | 23.60 | 25.53 | 447,037 | +2.56(+11.16%) |