Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.27 | 14.88 | 14.22 | 14.84 | 921,216 | +0.37(+2.53%) |
Apr 29, 2003 | 14.79 | 15.15 | 14.13 | 14.47 | 1,827,825 | -0.15(-1.00%) |
Apr 28, 2003 | 14.23 | 14.73 | 14.20 | 14.62 | 965,159 | +0.38(+2.69%) |
Apr 25, 2003 | 14.05 | 14.27 | 13.87 | 14.23 | 1,188,191 | +0.01(+0.06%) |
Apr 24, 2003 | 13.85 | 14.67 | 13.69 | 14.22 | 2,301,629 | +0.37(+2.71%) |
Apr 23, 2003 | 13.40 | 13.97 | 13.36 | 13.85 | 1,338,801 | +0.42(+3.16%) |
Apr 22, 2003 | 13.12 | 13.55 | 13.08 | 13.43 | 1,417,850 | +0.33(+2.49%) |
Apr 21, 2003 | 13.06 | 13.13 | 12.91 | 13.10 | 433,665 | +0.04(+0.31%) |
Apr 17, 2003 | 12.91 | 13.15 | 12.91 | 13.06 | 847,936 | +0.04(+0.31%) |
Apr 16, 2003 | 13.24 | 13.28 | 12.99 | 13.02 | 530,267 | -0.06(-0.44%) |
Apr 15, 2003 | 13.03 | 13.24 | 12.87 | 13.08 | 1,108,282 | +0.00(+0.00%) |
Apr 14, 2003 | 13.65 | 13.65 | 13.03 | 13.08 | 1,948,854 | -0.76(-5.48%) |
Apr 11, 2003 | 13.93 | 14.16 | 13.74 | 13.83 | 804,606 | -0.16(-1.16%) |
Apr 10, 2003 | 14.01 | 14.08 | 13.81 | 14.00 | 445,326 | -0.02(-0.17%) |
Apr 09, 2003 | 14.06 | 14.18 | 13.86 | 14.02 | 475,890 | -0.03(-0.23%) |
Apr 08, 2003 | 13.93 | 14.21 | 13.89 | 14.05 | 539,104 | -0.06(-0.40%) |
Apr 07, 2003 | 14.05 | 14.41 | 14.05 | 14.11 | 1,034,389 | +0.26(+1.88%) |
Apr 04, 2003 | 13.95 | 14.13 | 13.85 | 13.85 | 655,960 | -0.07(-0.47%) |
Apr 03, 2003 | 13.90 | 14.18 | 13.76 | 13.91 | 491,724 | +0.05(+0.35%) |
Apr 02, 2003 | 13.48 | 14.09 | 13.48 | 13.87 | 741,146 | +0.59(+4.42%) |
Apr 01, 2003 | 13.20 | 13.43 | 13.08 | 13.28 | 411,570 | +0.16(+1.24%) |
Mar 31, 2003 | 13.29 | 13.29 | 12.80 | 13.12 | 731,572 | -0.37(-2.78%) |
Mar 28, 2003 | 13.48 | 13.56 | 13.36 | 13.49 | 984,553 | -0.11(-0.84%) |
Mar 27, 2003 | 13.32 | 13.81 | 13.24 | 13.61 | 1,595,465 | +0.25(+1.89%) |
Mar 26, 2003 | 13.61 | 13.61 | 13.28 | 13.35 | 946,502 | -0.42(-3.02%) |
Mar 25, 2003 | 12.99 | 13.84 | 12.98 | 13.77 | 1,174,934 | +0.78(+6.02%) |
Mar 24, 2003 | 13.73 | 13.73 | 12.96 | 12.99 | 990,691 | -1.09(-7.75%) |
Mar 21, 2003 | 13.33 | 14.12 | 13.28 | 14.08 | 1,256,929 | +0.76(+5.69%) |
Mar 20, 2003 | 13.22 | 13.36 | 13.08 | 13.32 | 749,125 | +0.11(+0.80%) |
Mar 19, 2003 | 13.20 | 13.36 | 12.99 | 13.21 | 1,240,481 | +0.22(+1.69%) |
Mar 18, 2003 | 13.20 | 13.34 | 12.97 | 12.99 | 8,935,982 | -0.17(-1.30%) |
Mar 17, 2003 | 12.22 | 13.24 | 12.22 | 13.17 | 1,020,518 | +0.86(+7.02%) |
Mar 14, 2003 | 12.07 | 12.33 | 11.97 | 12.30 | 763,609 | +0.29(+2.44%) |
Mar 13, 2003 | 11.94 | 12.19 | 11.89 | 12.01 | 822,527 | +0.27(+2.29%) |
Mar 12, 2003 | 12.06 | 12.18 | 11.65 | 11.74 | 1,214,090 | -0.46(-3.81%) |
Mar 11, 2003 | 12.57 | 12.65 | 12.13 | 12.20 | 749,984 | -0.42(-3.29%) |
Mar 10, 2003 | 12.97 | 13.02 | 12.60 | 12.62 | 609,438 | -0.40(-3.07%) |
Mar 07, 2003 | 12.71 | 13.13 | 12.71 | 13.02 | 628,464 | +0.31(+2.44%) |
Mar 06, 2003 | 12.76 | 12.87 | 12.63 | 12.71 | 565,495 | -0.07(-0.57%) |
Mar 05, 2003 | 12.95 | 13.03 | 12.60 | 12.78 | 494,179 | -0.16(-1.26%) |
Mar 04, 2003 | 12.99 | 13.16 | 12.71 | 12.95 | 846,463 | -0.16(-1.24%) |
Mar 03, 2003 | 13.23 | 13.43 | 13.09 | 13.11 | 701,990 | -0.12(-0.92%) |
Feb 28, 2003 | 13.16 | 13.40 | 13.03 | 13.23 | 889,424 | +0.20(+1.50%) |
Feb 27, 2003 | 13.11 | 13.22 | 13.03 | 13.03 | 634,479 | -0.07(-0.56%) |
Feb 26, 2003 | 12.83 | 13.22 | 12.73 | 13.11 | 945,642 | +0.28(+2.16%) |
Feb 25, 2003 | 13.02 | 13.04 | 12.75 | 12.83 | 1,010,576 | -0.26(-1.99%) |
Feb 24, 2003 | 13.35 | 13.36 | 12.75 | 13.09 | 913,483 | -0.26(-1.95%) |
Feb 21, 2003 | 13.40 | 13.48 | 13.16 | 13.35 | 607,474 | -0.02(-0.18%) |
Feb 20, 2003 | 13.70 | 13.71 | 13.30 | 13.38 | 467,666 | -0.33(-2.44%) |
Feb 19, 2003 | 13.77 | 13.93 | 13.44 | 13.71 | 479,940 | -0.04(-0.30%) |
Feb 18, 2003 | 13.81 | 13.96 | 13.69 | 13.75 | 518,483 | +0.05(+0.36%) |
Feb 14, 2003 | 13.56 | 13.91 | 13.41 | 13.70 | 398,068 | +0.15(+1.08%) |
Feb 13, 2003 | 13.61 | 13.83 | 13.28 | 13.56 | 494,670 | +0.00(+0.00%) |
Feb 12, 2003 | 14.13 | 14.16 | 13.44 | 13.56 | 1,180,949 | -0.57(-4.04%) |
Feb 11, 2003 | 14.22 | 14.44 | 14.01 | 14.13 | 1,449,151 | -0.02(-0.12%) |
Feb 10, 2003 | 14.46 | 14.50 | 13.93 | 14.14 | 774,901 | -0.38(-2.64%) |
Feb 07, 2003 | 14.71 | 14.87 | 14.40 | 14.53 | 1,668,745 | +0.64(+4.57%) |
Feb 06, 2003 | 15.07 | 15.27 | 13.65 | 13.89 | 2,846,626 | -0.79(-5.38%) |
Feb 05, 2003 | 14.82 | 15.16 | 14.66 | 14.68 | 941,101 | -0.11(-0.72%) |
Feb 04, 2003 | 14.53 | 14.79 | 14.31 | 14.79 | 1,342,975 | +0.09(+0.61%) |