Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.98 | 13.99 | 13.74 | 13.83 | 1,751,006 | -0.24(-1.72%) |
Apr 29, 2003 | 13.92 | 14.13 | 13.90 | 14.07 | 3,472,533 | +0.23(+1.65%) |
Apr 28, 2003 | 13.39 | 13.92 | 13.34 | 13.84 | 1,829,467 | +0.59(+4.46%) |
Apr 25, 2003 | 13.67 | 13.67 | 13.16 | 13.25 | 2,040,582 | -0.61(-4.41%) |
Apr 24, 2003 | 13.90 | 14.06 | 13.78 | 13.86 | 2,091,649 | -0.48(-3.37%) |
Apr 23, 2003 | 14.16 | 14.43 | 14.11 | 14.35 | 3,009,807 | +0.13(+0.94%) |
Apr 22, 2003 | 13.52 | 14.27 | 13.52 | 14.21 | 2,118,597 | +0.33(+2.37%) |
Apr 21, 2003 | 13.88 | 14.04 | 13.72 | 13.88 | 1,437,162 | +0.00(+0.00%) |
Apr 17, 2003 | 13.35 | 14.04 | 13.31 | 13.88 | 3,396,455 | +0.79(+6.00%) |
Apr 16, 2003 | 13.10 | 13.16 | 13.00 | 13.10 | 5,868,796 | +0.48(+3.83%) |
Apr 15, 2003 | 12.51 | 12.76 | 12.49 | 12.61 | 1,601,528 | +0.11(+0.86%) |
Apr 14, 2003 | 12.45 | 12.53 | 12.20 | 12.51 | 1,490,313 | +0.06(+0.49%) |
Apr 11, 2003 | 12.63 | 12.67 | 12.28 | 12.45 | 1,559,096 | -0.08(-0.64%) |
Apr 10, 2003 | 12.53 | 12.59 | 12.09 | 12.53 | 1,377,013 | +0.15(+1.19%) |
Apr 09, 2003 | 12.58 | 12.84 | 12.37 | 12.38 | 2,317,206 | -0.20(-1.60%) |
Apr 08, 2003 | 12.82 | 12.86 | 12.58 | 12.58 | 3,309,061 | -0.21(-1.68%) |
Apr 07, 2003 | 13.21 | 13.26 | 12.76 | 12.80 | 2,834,572 | +0.19(+1.55%) |
Apr 04, 2003 | 12.84 | 12.90 | 12.45 | 12.60 | 3,607,272 | -0.65(-4.92%) |
Apr 03, 2003 | 13.45 | 13.53 | 13.10 | 13.25 | 1,564,158 | -0.17(-1.30%) |
Apr 02, 2003 | 13.18 | 13.53 | 13.15 | 13.43 | 2,707,724 | +0.77(+6.10%) |
Apr 01, 2003 | 12.56 | 12.77 | 12.50 | 12.65 | 2,411,895 | -0.04(-0.32%) |
Mar 31, 2003 | 12.85 | 12.92 | 12.67 | 12.69 | 2,345,493 | -0.52(-3.96%) |
Mar 28, 2003 | 13.68 | 13.68 | 13.17 | 13.22 | 1,811,005 | -0.45(-3.29%) |
Mar 27, 2003 | 13.66 | 13.80 | 13.47 | 13.67 | 2,343,409 | -0.24(-1.69%) |
Mar 26, 2003 | 14.11 | 14.17 | 13.85 | 13.90 | 2,516,262 | +0.08(+0.58%) |
Mar 25, 2003 | 13.67 | 13.97 | 13.61 | 13.82 | 1,364,507 | +0.11(+0.78%) |
Mar 24, 2003 | 14.03 | 14.19 | 13.61 | 13.72 | 2,427,230 | -0.99(-6.72%) |
Mar 21, 2003 | 14.41 | 14.78 | 14.27 | 14.70 | 3,075,762 | +0.74(+5.29%) |
Mar 20, 2003 | 13.89 | 14.13 | 13.58 | 13.96 | 1,518,005 | +0.11(+0.82%) |
Mar 19, 2003 | 13.98 | 14.08 | 13.55 | 13.85 | 1,877,407 | +0.17(+1.28%) |
Mar 18, 2003 | 13.90 | 13.98 | 13.40 | 13.68 | 3,378,886 | -0.07(-0.49%) |
Mar 17, 2003 | 12.67 | 13.91 | 12.62 | 13.74 | 3,719,232 | +0.86(+6.67%) |
Mar 14, 2003 | 12.85 | 13.10 | 12.66 | 12.88 | 3,562,756 | +0.46(+3.73%) |
Mar 13, 2003 | 12.10 | 12.42 | 11.99 | 12.42 | 5,034,906 | +0.63(+5.36%) |
Mar 12, 2003 | 11.66 | 11.81 | 11.49 | 11.79 | 2,315,866 | +0.28(+2.45%) |
Mar 11, 2003 | 11.62 | 11.75 | 11.51 | 11.51 | 1,597,806 | -0.25(-2.11%) |
Mar 10, 2003 | 11.90 | 11.94 | 11.53 | 11.75 | 1,203,416 | -0.30(-2.51%) |
Mar 07, 2003 | 11.88 | 12.09 | 11.88 | 12.06 | 1,878,300 | -0.23(-1.86%) |
Mar 06, 2003 | 12.12 | 12.33 | 12.10 | 12.28 | 1,739,691 | +0.01(+0.11%) |
Mar 05, 2003 | 12.10 | 12.32 | 12.10 | 12.27 | 1,965,545 | +0.21(+1.78%) |
Mar 04, 2003 | 12.21 | 12.37 | 12.06 | 12.06 | 1,636,515 | -0.25(-2.02%) |
Mar 03, 2003 | 12.64 | 12.79 | 12.30 | 12.30 | 2,496,758 | -0.19(-1.56%) |
Feb 28, 2003 | 12.39 | 12.56 | 12.37 | 12.50 | 2,162,368 | +0.39(+3.22%) |
Feb 27, 2003 | 11.94 | 12.19 | 11.83 | 12.11 | 1,345,599 | +0.35(+2.97%) |
Feb 26, 2003 | 11.77 | 12.01 | 11.74 | 11.76 | 2,816,111 | -0.26(-2.18%) |
Feb 25, 2003 | 12.23 | 12.23 | 11.73 | 12.02 | 2,733,630 | -0.20(-1.65%) |
Feb 24, 2003 | 12.09 | 12.36 | 12.09 | 12.22 | 1,511,305 | -0.13(-1.09%) |
Feb 21, 2003 | 12.38 | 12.39 | 12.10 | 12.36 | 2,398,645 | -0.01(-0.11%) |
Feb 20, 2003 | 12.37 | 12.43 | 12.16 | 12.37 | 2,458,495 | +0.24(+1.99%) |
Feb 19, 2003 | 12.35 | 12.39 | 12.04 | 12.13 | 2,470,852 | -0.50(-3.94%) |
Feb 18, 2003 | 12.66 | 12.71 | 12.55 | 12.63 | 1,696,366 | +0.71(+5.98%) |
Feb 14, 2003 | 11.52 | 11.92 | 11.43 | 11.92 | 3,063,256 | +0.40(+3.44%) |
Feb 13, 2003 | 11.38 | 11.65 | 11.28 | 11.52 | 1,866,092 | +0.20(+1.78%) |
Feb 12, 2003 | 11.51 | 11.59 | 11.32 | 11.32 | 2,142,269 | -0.28(-2.37%) |
Feb 11, 2003 | 11.47 | 11.88 | 11.41 | 11.59 | 2,354,278 | +0.19(+1.71%) |
Feb 10, 2003 | 11.53 | 11.53 | 11.20 | 11.40 | 2,686,881 | -0.30(-2.53%) |
Feb 07, 2003 | 11.97 | 11.99 | 11.63 | 11.69 | 1,390,710 | -0.01(-0.11%) |
Feb 06, 2003 | 11.93 | 12.00 | 11.65 | 11.71 | 2,571,050 | -0.21(-1.80%) |
Feb 05, 2003 | 11.96 | 12.22 | 11.84 | 11.92 | 3,890,595 | +0.03(+0.28%) |
Feb 04, 2003 | 12.06 | 12.06 | 11.79 | 11.89 | 3,164,198 | -0.17(-1.39%) |