Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.93 | 13.08 | 12.93 | 13.08 | 1,103,469 | +0.21(+1.60%) |
Apr 29, 2003 | 12.84 | 12.90 | 12.80 | 12.87 | 1,415,695 | +0.08(+0.65%) |
Apr 28, 2003 | 12.80 | 12.89 | 12.67 | 12.79 | 896,432 | +0.02(+0.16%) |
Apr 25, 2003 | 12.97 | 12.97 | 12.66 | 12.77 | 1,532,072 | -0.23(-1.75%) |
Apr 24, 2003 | 12.99 | 13.07 | 12.97 | 12.99 | 1,042,738 | +0.01(+0.05%) |
Apr 23, 2003 | 13.08 | 13.15 | 12.98 | 12.99 | 1,257,766 | -0.12(-0.89%) |
Apr 22, 2003 | 12.99 | 13.13 | 12.95 | 13.10 | 1,416,276 | +0.13(+1.01%) |
Apr 21, 2003 | 12.87 | 13.01 | 12.86 | 12.97 | 1,467,273 | +0.17(+1.29%) |
Apr 17, 2003 | 12.79 | 12.89 | 12.73 | 12.81 | 1,369,348 | +0.09(+0.70%) |
Apr 16, 2003 | 12.69 | 12.77 | 12.64 | 12.72 | 1,354,529 | +0.09(+0.71%) |
Apr 15, 2003 | 12.56 | 12.69 | 12.53 | 12.63 | 1,302,806 | +0.08(+0.66%) |
Apr 14, 2003 | 12.40 | 12.56 | 12.40 | 12.55 | 1,242,511 | +0.16(+1.28%) |
Apr 11, 2003 | 12.41 | 12.44 | 12.18 | 12.39 | 1,001,331 | +0.01(+0.06%) |
Apr 10, 2003 | 12.32 | 12.42 | 12.32 | 12.38 | 789,936 | +0.07(+0.56%) |
Apr 09, 2003 | 12.40 | 12.45 | 12.29 | 12.31 | 898,612 | -0.08(-0.61%) |
Apr 08, 2003 | 12.35 | 12.44 | 12.25 | 12.39 | 1,270,697 | +0.09(+0.73%) |
Apr 07, 2003 | 12.27 | 12.32 | 12.20 | 12.30 | 1,318,061 | +0.16(+1.30%) |
Apr 04, 2003 | 12.20 | 12.20 | 12.04 | 12.14 | 833,377 | +0.03(+0.23%) |
Apr 03, 2003 | 12.02 | 12.21 | 12.01 | 12.11 | 1,567,522 | +0.12(+0.98%) |
Apr 02, 2003 | 12.11 | 12.11 | 11.94 | 12.00 | 3,322,758 | -0.21(-1.75%) |
Apr 01, 2003 | 12.02 | 12.21 | 11.94 | 12.21 | 1,097,803 | +0.19(+1.55%) |
Mar 31, 2003 | 11.82 | 12.10 | 11.72 | 12.02 | 1,053,199 | +0.05(+0.40%) |
Mar 28, 2003 | 12.13 | 12.18 | 11.85 | 11.98 | 1,436,617 | -0.23(-1.86%) |
Mar 27, 2003 | 12.38 | 12.44 | 12.20 | 12.20 | 1,276,799 | -0.52(-4.11%) |
Mar 26, 2003 | 12.63 | 12.73 | 12.53 | 12.73 | 1,404,072 | +0.12(+0.93%) |
Mar 25, 2003 | 12.42 | 12.65 | 12.42 | 12.61 | 1,426,447 | +0.21(+1.72%) |
Mar 24, 2003 | 12.56 | 12.56 | 12.29 | 12.40 | 1,134,561 | -0.15(-1.21%) |
Mar 21, 2003 | 12.29 | 12.60 | 12.11 | 12.55 | 1,636,244 | +0.26(+2.13%) |
Mar 20, 2003 | 12.07 | 12.30 | 11.87 | 12.29 | 817,541 | +0.21(+1.77%) |
Mar 19, 2003 | 12.08 | 12.11 | 12.02 | 12.07 | 960,214 | +0.08(+0.69%) |
Mar 18, 2003 | 12.11 | 12.21 | 11.98 | 11.99 | 1,041,721 | -0.04(-0.34%) |
Mar 17, 2003 | 11.67 | 12.03 | 11.60 | 12.03 | 1,340,290 | +0.33(+2.82%) |
Mar 14, 2003 | 11.77 | 11.80 | 11.58 | 11.70 | 1,275,782 | -0.10(-0.88%) |
Mar 13, 2003 | 11.80 | 11.86 | 11.70 | 11.80 | 1,444,027 | +0.10(+0.88%) |
Mar 12, 2003 | 11.80 | 11.85 | 11.56 | 11.70 | 1,636,535 | -0.10(-0.82%) |
Mar 11, 2003 | 12.15 | 12.16 | 11.79 | 11.80 | 1,143,569 | -0.30(-2.50%) |
Mar 10, 2003 | 12.22 | 12.27 | 11.99 | 12.10 | 894,980 | -0.12(-0.96%) |
Mar 07, 2003 | 12.04 | 12.31 | 11.94 | 12.22 | 953,676 | +0.04(+0.34%) |
Mar 06, 2003 | 12.33 | 12.33 | 12.12 | 12.18 | 1,108,409 | -0.14(-1.17%) |
Mar 05, 2003 | 12.40 | 12.42 | 12.16 | 12.32 | 936,242 | -0.05(-0.44%) |
Mar 04, 2003 | 12.62 | 12.63 | 12.37 | 12.38 | 958,761 | -0.22(-1.75%) |
Mar 03, 2003 | 12.55 | 12.60 | 12.41 | 12.60 | 1,141,535 | +0.13(+1.05%) |
Feb 28, 2003 | 12.29 | 12.51 | 12.25 | 12.46 | 774,390 | +0.14(+1.17%) |
Feb 27, 2003 | 12.46 | 12.46 | 12.22 | 12.32 | 677,482 | -0.08(-0.61%) |
Feb 26, 2003 | 12.51 | 12.51 | 12.27 | 12.40 | 762,185 | -0.12(-0.94%) |
Feb 25, 2003 | 12.22 | 12.51 | 12.21 | 12.51 | 1,070,343 | +0.28(+2.31%) |
Feb 24, 2003 | 12.26 | 12.35 | 12.23 | 12.23 | 1,257,040 | -0.02(-0.17%) |
Feb 21, 2003 | 12.04 | 12.27 | 12.04 | 12.25 | 1,440,830 | +0.25(+2.12%) |
Feb 20, 2003 | 11.91 | 12.03 | 11.87 | 12.00 | 987,819 | +0.10(+0.81%) |
Feb 19, 2003 | 11.77 | 12.07 | 11.70 | 11.90 | 1,368,622 | -0.04(-0.35%) |
Feb 18, 2003 | 11.91 | 12.04 | 11.80 | 11.94 | 1,194,130 | +0.37(+3.21%) |
Feb 14, 2003 | 11.49 | 11.70 | 11.49 | 11.57 | 1,098,965 | +0.14(+1.26%) |
Feb 13, 2003 | 11.36 | 11.43 | 11.27 | 11.43 | 1,011,356 | +0.04(+0.36%) |
Feb 12, 2003 | 11.63 | 11.65 | 11.36 | 11.38 | 1,499,527 | -0.30(-2.59%) |
Feb 11, 2003 | 11.77 | 11.80 | 11.58 | 11.69 | 890,040 | -0.03(-0.29%) |
Feb 10, 2003 | 11.77 | 11.83 | 11.59 | 11.72 | 1,180,763 | +0.01(+0.12%) |
Feb 07, 2003 | 12.00 | 12.01 | 11.71 | 11.71 | 619,221 | -0.17(-1.45%) |
Feb 06, 2003 | 11.67 | 12.00 | 11.60 | 11.88 | 2,045,814 | +0.15(+1.29%) |
Feb 05, 2003 | 12.56 | 12.56 | 11.60 | 11.73 | 5,956,847 | -0.83(-6.63%) |
Feb 04, 2003 | 12.70 | 12.70 | 12.47 | 12.56 | 851,974 | -0.01(-0.05%) |