Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.640 | 8.640 | 7.600 | 8.000 | 1,303,500 | -0.54(-6.32%) |
Apr 29, 2003 | 9.600 | 10.44 | 8.500 | 8.540 | 1,098,000 | -1.76(-17.09%) |
Apr 28, 2003 | 10.10 | 10.35 | 10.10 | 10.30 | 301,800 | +0.15(+1.48%) |
Apr 25, 2003 | 10.85 | 10.85 | 10.07 | 10.15 | 468,100 | -0.68(-6.28%) |
Apr 24, 2003 | 11.20 | 11.39 | 10.68 | 10.83 | 214,700 | -0.52(-4.58%) |
Apr 23, 2003 | 11.19 | 11.64 | 11.00 | 11.35 | 88,400 | +0.24(+2.16%) |
Apr 22, 2003 | 11.47 | 11.47 | 10.55 | 11.11 | 200,600 | -0.36(-3.14%) |
Apr 21, 2003 | 11.95 | 11.95 | 11.32 | 11.47 | 220,300 | -0.48(-4.02%) |
Apr 17, 2003 | 11.98 | 12.10 | 11.76 | 11.95 | 66,100 | +0.11(+0.93%) |
Apr 16, 2003 | 11.88 | 11.98 | 11.72 | 11.84 | 71,000 | -0.07(-0.59%) |
Apr 15, 2003 | 12.00 | 12.18 | 11.75 | 11.91 | 95,900 | -0.12(-1.00%) |
Apr 14, 2003 | 11.65 | 12.20 | 11.65 | 12.03 | 98,800 | +0.35(+3.00%) |
Apr 11, 2003 | 11.95 | 12.00 | 11.26 | 11.68 | 93,700 | -0.16(-1.35%) |
Apr 10, 2003 | 11.00 | 11.84 | 11.00 | 11.84 | 128,400 | +0.76(+6.86%) |
Apr 09, 2003 | 10.95 | 11.20 | 10.80 | 11.08 | 109,000 | +0.20(+1.84%) |
Apr 08, 2003 | 10.84 | 11.00 | 10.65 | 10.88 | 209,900 | +0.07(+0.65%) |
Apr 07, 2003 | 10.60 | 11.05 | 10.40 | 10.81 | 218,000 | +0.53(+5.16%) |
Apr 04, 2003 | 10.04 | 10.33 | 10.04 | 10.28 | 104,800 | +0.26(+2.59%) |
Apr 03, 2003 | 10.67 | 10.76 | 10.00 | 10.02 | 162,900 | -0.66(-6.17%) |
Apr 02, 2003 | 10.89 | 11.32 | 10.51 | 10.68 | 216,700 | +0.29(+2.78%) |
Apr 01, 2003 | 9.700 | 10.39 | 9.700 | 10.39 | 215,400 | +0.64(+6.56%) |
Mar 31, 2003 | 9.910 | 9.990 | 9.730 | 9.750 | 72,234 | -0.17(-1.71%) |
Mar 28, 2003 | 9.600 | 10.27 | 9.600 | 9.920 | 187,600 | +0.18(+1.85%) |
Mar 27, 2003 | 10.45 | 10.45 | 9.600 | 9.740 | 737,248 | -0.66(-6.35%) |
Mar 26, 2003 | 12.05 | 12.15 | 10.15 | 10.40 | 890,779 | -1.65(-13.69%) |
Mar 25, 2003 | 12.20 | 12.42 | 12.00 | 12.05 | 197,379 | -0.16(-1.31%) |
Mar 24, 2003 | 12.09 | 12.65 | 12.01 | 12.21 | 174,851 | -0.13(-1.05%) |
Mar 21, 2003 | 11.15 | 13.24 | 11.14 | 12.34 | 474,129 | +1.24(+11.17%) |
Mar 20, 2003 | 10.70 | 11.25 | 10.62 | 11.10 | 330,247 | +0.24(+2.21%) |
Mar 19, 2003 | 12.80 | 13.11 | 9.950 | 10.86 | 873,301 | -2.09(-16.14%) |
Mar 18, 2003 | 13.57 | 13.57 | 12.80 | 12.95 | 233,605 | -0.62(-4.57%) |
Mar 17, 2003 | 14.39 | 14.39 | 13.55 | 13.57 | 212,789 | -0.83(-5.76%) |
Mar 14, 2003 | 14.94 | 15.00 | 14.36 | 14.40 | 98,700 | -0.70(-4.64%) |
Mar 13, 2003 | 14.67 | 15.12 | 14.45 | 15.10 | 63,500 | +0.64(+4.43%) |
Mar 12, 2003 | 14.17 | 14.50 | 14.10 | 14.46 | 34,900 | +0.16(+1.12%) |
Mar 11, 2003 | 14.40 | 14.70 | 14.27 | 14.30 | 163,600 | -0.01(-0.07%) |
Mar 10, 2003 | 14.90 | 14.90 | 14.17 | 14.31 | 73,400 | -0.46(-3.11%) |
Mar 07, 2003 | 14.17 | 15.10 | 14.10 | 14.77 | 123,500 | +0.30(+2.07%) |
Mar 06, 2003 | 14.55 | 14.76 | 14.20 | 14.47 | 114,300 | -0.13(-0.89%) |
Mar 05, 2003 | 13.75 | 15.23 | 13.75 | 14.60 | 199,400 | +0.66(+4.73%) |
Mar 04, 2003 | 14.10 | 14.30 | 13.63 | 13.94 | 125,500 | -0.30(-2.11%) |
Mar 03, 2003 | 12.59 | 14.55 | 12.59 | 14.24 | 247,700 | +1.54(+12.13%) |
Feb 28, 2003 | 12.75 | 13.00 | 12.45 | 12.70 | 240,400 | -0.25(-1.93%) |
Feb 27, 2003 | 13.77 | 13.95 | 12.51 | 12.95 | 733,100 | -0.72(-5.27%) |
Feb 26, 2003 | 14.70 | 15.00 | 13.55 | 13.67 | 455,900 | -1.18(-7.95%) |
Feb 25, 2003 | 15.00 | 15.59 | 13.09 | 14.85 | 2,923,000 | -3.26(-18.00%) |
Feb 24, 2003 | 16.66 | 18.66 | 16.66 | 18.11 | 571,100 | +1.55(+9.36%) |
Feb 21, 2003 | 16.41 | 16.60 | 16.41 | 16.56 | 40,000 | +0.04(+0.24%) |
Feb 20, 2003 | 16.87 | 16.91 | 16.40 | 16.52 | 57,900 | -0.30(-1.78%) |
Feb 19, 2003 | 16.80 | 16.86 | 16.07 | 16.82 | 107,100 | -0.18(-1.06%) |
Feb 18, 2003 | 16.30 | 17.00 | 16.30 | 17.00 | 149,600 | +0.85(+5.26%) |
Feb 14, 2003 | 15.72 | 16.25 | 15.70 | 16.15 | 150,100 | +0.49(+3.13%) |
Feb 13, 2003 | 15.67 | 15.99 | 15.45 | 15.66 | 1,053,400 | +0.41(+2.69%) |
Feb 12, 2003 | 14.87 | 15.50 | 14.79 | 15.25 | 148,300 | +0.45(+3.04%) |
Feb 11, 2003 | 14.50 | 15.05 | 14.50 | 14.80 | 54,000 | +0.45(+3.14%) |
Feb 10, 2003 | 14.20 | 14.61 | 13.30 | 14.35 | 232,800 | +0.01(+0.08%) |
Feb 07, 2003 | 14.60 | 14.97 | 13.79 | 14.34 | 77,100 | -0.23(-1.59%) |
Feb 06, 2003 | 14.58 | 15.05 | 14.50 | 14.57 | 41,100 | -0.23(-1.55%) |
Feb 05, 2003 | 14.82 | 15.20 | 14.50 | 14.80 | 97,700 | +0.15(+1.02%) |
Feb 04, 2003 | 14.20 | 14.84 | 14.20 | 14.65 | 92,900 | +0.45(+3.17%) |