Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.25 | 15.44 | 15.25 | 15.39 | 133,767 | +0.42(+2.77%) |
Apr 29, 2003 | 15.00 | 15.18 | 14.84 | 14.97 | 293,078 | -0.01(-0.03%) |
Apr 28, 2003 | 14.47 | 15.00 | 14.45 | 14.98 | 51,478 | +0.36(+2.46%) |
Apr 25, 2003 | 14.85 | 14.85 | 14.60 | 14.62 | 34,319 | -0.21(-1.38%) |
Apr 24, 2003 | 14.72 | 14.90 | 14.69 | 14.83 | 64,933 | -0.54(-3.50%) |
Apr 23, 2003 | 15.09 | 15.36 | 15.00 | 15.36 | 305,363 | +0.11(+0.74%) |
Apr 22, 2003 | 15.05 | 15.26 | 14.97 | 15.25 | 199,480 | -0.11(-0.70%) |
Apr 21, 2003 | 15.31 | 15.40 | 15.28 | 15.36 | 31,979 | +0.06(+0.40%) |
Apr 17, 2003 | 15.03 | 15.38 | 15.03 | 15.30 | 141,371 | +0.58(+3.94%) |
Apr 16, 2003 | 15.01 | 15.05 | 14.72 | 14.72 | 40,949 | -0.66(-4.30%) |
Apr 15, 2003 | 15.08 | 15.38 | 15.08 | 15.38 | 123,042 | +0.48(+3.24%) |
Apr 14, 2003 | 14.67 | 15.01 | 14.67 | 14.90 | 162,626 | +0.41(+2.80%) |
Apr 11, 2003 | 14.68 | 14.73 | 14.41 | 14.49 | 51,868 | -0.10(-0.67%) |
Apr 10, 2003 | 14.72 | 14.81 | 14.46 | 14.59 | 28,469 | -0.15(-1.04%) |
Apr 09, 2003 | 14.81 | 15.05 | 14.70 | 14.74 | 52,843 | -0.26(-1.71%) |
Apr 08, 2003 | 14.87 | 15.10 | 14.85 | 15.00 | 63,178 | +0.36(+2.45%) |
Apr 07, 2003 | 14.93 | 14.97 | 14.64 | 14.64 | 237,894 | +0.12(+0.85%) |
Apr 04, 2003 | 14.46 | 14.62 | 14.37 | 14.52 | 169,061 | +0.52(+3.70%) |
Apr 03, 2003 | 13.95 | 14.18 | 13.87 | 14.00 | 111,537 | -0.10(-0.73%) |
Apr 02, 2003 | 13.80 | 14.10 | 13.80 | 14.10 | 176,276 | +0.76(+5.69%) |
Apr 01, 2003 | 13.23 | 13.34 | 13.15 | 13.34 | 58,108 | +0.24(+1.84%) |
Mar 31, 2003 | 12.97 | 13.17 | 12.85 | 13.10 | 164,381 | -0.46(-3.40%) |
Mar 28, 2003 | 13.35 | 13.67 | 13.33 | 13.56 | 98,472 | +0.21(+1.54%) |
Mar 27, 2003 | 13.03 | 13.38 | 12.97 | 13.36 | 312,188 | -0.30(-2.21%) |
Mar 26, 2003 | 13.57 | 13.74 | 13.50 | 13.66 | 57,133 | -0.13(-0.97%) |
Mar 25, 2003 | 13.47 | 13.96 | 13.43 | 13.80 | 126,552 | +0.46(+3.42%) |
Mar 24, 2003 | 13.84 | 13.89 | 13.28 | 13.34 | 155,021 | -0.88(-6.20%) |
Mar 21, 2003 | 13.93 | 14.46 | 13.93 | 14.22 | 146,441 | +0.56(+4.09%) |
Mar 20, 2003 | 13.58 | 13.72 | 13.51 | 13.66 | 47,383 | +0.17(+1.29%) |
Mar 19, 2003 | 13.40 | 13.54 | 13.24 | 13.49 | 48,163 | +0.35(+2.69%) |
Mar 18, 2003 | 13.38 | 13.38 | 12.98 | 13.13 | 208,450 | -0.29(-2.18%) |
Mar 17, 2003 | 12.71 | 13.64 | 12.67 | 13.43 | 101,592 | +0.49(+3.81%) |
Mar 14, 2003 | 12.61 | 13.08 | 12.38 | 12.93 | 174,131 | +0.16(+1.29%) |
Mar 13, 2003 | 12.29 | 12.82 | 12.22 | 12.77 | 117,972 | +0.61(+4.97%) |
Mar 12, 2003 | 11.83 | 12.24 | 11.83 | 12.16 | 166,526 | -0.23(-1.82%) |
Mar 11, 2003 | 12.23 | 12.52 | 12.13 | 12.39 | 253,884 | -0.36(-2.82%) |
Mar 10, 2003 | 13.13 | 13.14 | 12.67 | 12.75 | 109,002 | -0.56(-4.24%) |
Mar 07, 2003 | 13.13 | 13.47 | 13.08 | 13.31 | 21,059 | +0.04(+0.27%) |
Mar 06, 2003 | 13.06 | 13.39 | 13.06 | 13.28 | 142,931 | -0.06(-0.42%) |
Mar 05, 2003 | 13.28 | 13.38 | 13.28 | 13.33 | 96,912 | +0.04(+0.31%) |
Mar 04, 2003 | 13.23 | 13.59 | 13.18 | 13.29 | 60,643 | -0.58(-4.18%) |
Mar 03, 2003 | 13.69 | 13.90 | 13.65 | 13.87 | 55,378 | +0.18(+1.31%) |
Feb 28, 2003 | 13.57 | 13.81 | 13.56 | 13.69 | 36,659 | +0.41(+3.09%) |
Feb 27, 2003 | 13.20 | 13.51 | 13.20 | 13.28 | 214,300 | +0.10(+0.78%) |
Feb 26, 2003 | 13.18 | 13.33 | 13.08 | 13.18 | 357,622 | -0.22(-1.65%) |
Feb 25, 2003 | 13.32 | 13.40 | 13.08 | 13.40 | 214,690 | -0.04(-0.27%) |
Feb 24, 2003 | 13.51 | 13.69 | 13.44 | 13.44 | 95,352 | -0.41(-2.96%) |
Feb 21, 2003 | 13.18 | 13.85 | 13.16 | 13.85 | 73,708 | +0.73(+5.55%) |
Feb 20, 2003 | 13.18 | 13.24 | 13.09 | 13.12 | 217,615 | +0.17(+1.31%) |
Feb 19, 2003 | 13.08 | 13.14 | 12.92 | 12.95 | 241,794 | -0.50(-3.74%) |
Feb 18, 2003 | 13.16 | 13.54 | 13.15 | 13.45 | 99,057 | +1.65(+13.99%) |
Feb 14, 2003 | 11.62 | 11.96 | 11.59 | 11.80 | 87,553 | +0.11(+0.92%) |
Feb 13, 2003 | 11.70 | 11.77 | 11.55 | 11.69 | 32,564 | -0.10(-0.87%) |
Feb 12, 2003 | 11.73 | 11.92 | 11.71 | 11.80 | 76,243 | -0.10(-0.86%) |
Feb 11, 2003 | 12.04 | 12.18 | 11.77 | 11.90 | 78,583 | -0.07(-0.56%) |
Feb 10, 2003 | 12.08 | 12.08 | 11.82 | 11.96 | 96,717 | -0.37(-3.03%) |
Feb 07, 2003 | 12.64 | 12.64 | 12.31 | 12.34 | 515,373 | -0.64(-4.94%) |
Feb 06, 2003 | 12.92 | 13.08 | 12.83 | 12.98 | 91,063 | +0.09(+0.72%) |
Feb 05, 2003 | 12.86 | 13.06 | 12.70 | 12.89 | 130,062 | -0.17(-1.30%) |
Feb 04, 2003 | 13.18 | 13.20 | 12.95 | 13.06 | 181,736 | -0.41(-3.05%) |