Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.73 | 13.73 | 13.59 | 13.60 | 3,709 | -0.02(-0.12%) |
Apr 29, 2003 | 13.58 | 13.80 | 13.57 | 13.61 | 7,949 | -0.08(-0.62%) |
Apr 28, 2003 | 13.47 | 13.70 | 13.47 | 13.70 | 4,592 | +0.25(+1.89%) |
Apr 25, 2003 | 13.56 | 13.56 | 13.44 | 13.44 | 3,356 | -0.03(-0.21%) |
Apr 24, 2003 | 13.53 | 13.59 | 13.43 | 13.47 | 9,892 | -0.06(-0.42%) |
Apr 23, 2003 | 13.36 | 13.53 | 13.36 | 13.53 | 8,832 | +0.20(+1.49%) |
Apr 22, 2003 | 13.30 | 13.33 | 13.30 | 13.33 | 3,886 | +0.00(+0.00%) |
Apr 21, 2003 | 13.44 | 13.44 | 13.30 | 13.33 | 8,125 | -0.02(-0.17%) |
Apr 17, 2003 | 13.25 | 13.35 | 13.19 | 13.35 | 25,614 | +0.19(+1.46%) |
Apr 16, 2003 | 13.29 | 13.29 | 13.16 | 13.16 | 3,533 | -0.08(-0.60%) |
Apr 15, 2003 | 13.27 | 13.27 | 13.24 | 13.24 | 3,886 | -0.01(-0.04%) |
Apr 14, 2003 | 13.30 | 13.30 | 13.25 | 13.25 | 1,236 | +0.00(+0.00%) |
Apr 11, 2003 | 13.33 | 13.33 | 13.25 | 13.25 | 5,652 | -0.17(-1.27%) |
Apr 10, 2003 | 13.43 | 13.44 | 13.38 | 13.42 | 8,302 | +0.02(+0.17%) |
Apr 09, 2003 | 13.42 | 13.44 | 13.39 | 13.39 | 5,476 | +0.01(+0.04%) |
Apr 08, 2003 | 13.47 | 13.47 | 13.25 | 13.39 | 11,129 | -0.12(-0.88%) |
Apr 07, 2003 | 13.70 | 13.70 | 13.47 | 13.51 | 7,419 | -0.15(-1.08%) |
Apr 04, 2003 | 13.64 | 13.71 | 13.59 | 13.65 | 7,419 | +0.07(+0.50%) |
Apr 03, 2003 | 13.37 | 13.59 | 13.37 | 13.59 | 4,946 | +0.23(+1.70%) |
Apr 02, 2003 | 13.64 | 13.64 | 13.36 | 13.36 | 7,596 | -0.35(-2.52%) |
Apr 01, 2003 | 14.15 | 14.15 | 13.70 | 13.71 | 5,652 | -0.45(-3.16%) |
Mar 31, 2003 | 14.32 | 14.37 | 14.15 | 14.15 | 7,596 | -0.20(-1.38%) |
Mar 28, 2003 | 14.45 | 14.45 | 14.35 | 14.35 | 1,413 | -0.08(-0.59%) |
Mar 27, 2003 | 14.44 | 14.44 | 14.44 | 14.44 | 176 | -0.03(-0.20%) |
Mar 26, 2003 | 14.58 | 14.72 | 14.46 | 14.46 | 5,122 | +0.03(+0.20%) |
Mar 25, 2003 | 14.43 | 14.49 | 14.41 | 14.44 | 2,826 | +0.06(+0.39%) |
Mar 24, 2003 | 14.45 | 14.45 | 14.38 | 14.38 | 883 | -0.13(-0.90%) |
Mar 21, 2003 | 14.49 | 14.51 | 14.32 | 14.51 | 24,201 | +0.02(+0.12%) |
Mar 20, 2003 | 14.59 | 14.66 | 14.29 | 14.49 | 16,781 | -0.21(-1.43%) |
Mar 19, 2003 | 14.80 | 14.80 | 14.58 | 14.70 | 5,829 | -0.18(-1.22%) |
Mar 18, 2003 | 14.61 | 14.88 | 14.61 | 14.88 | 9,715 | +0.18(+1.23%) |
Mar 17, 2003 | 14.63 | 14.71 | 14.61 | 14.70 | 4,592 | -0.09(-0.61%) |
Mar 14, 2003 | 14.86 | 14.86 | 14.79 | 14.79 | 1,589 | -0.04(-0.27%) |
Mar 13, 2003 | 14.77 | 14.86 | 14.77 | 14.83 | 3,709 | +0.07(+0.50%) |
Mar 12, 2003 | 14.75 | 14.76 | 14.72 | 14.76 | 1,059 | -0.05(-0.31%) |
Mar 11, 2003 | 14.86 | 14.86 | 14.72 | 14.80 | 11,658 | +0.08(+0.58%) |
Mar 10, 2003 | 14.73 | 14.73 | 14.66 | 14.72 | 5,476 | -0.03(-0.19%) |
Mar 07, 2003 | 14.75 | 14.80 | 14.72 | 14.75 | 3,179 | -0.06(-0.38%) |
Mar 06, 2003 | 14.74 | 14.80 | 14.73 | 14.80 | 1,059 | +0.04(+0.27%) |
Mar 05, 2003 | 14.63 | 14.76 | 14.63 | 14.76 | 1,766 | +0.05(+0.31%) |
Mar 04, 2003 | 14.71 | 14.72 | 14.70 | 14.72 | 1,766 | +0.00(+0.00%) |
Mar 03, 2003 | 14.75 | 14.75 | 14.71 | 14.72 | 3,709 | -0.06(-0.38%) |
Feb 28, 2003 | 14.77 | 14.80 | 14.77 | 14.77 | 5,652 | -0.14(-0.91%) |
Feb 27, 2003 | 14.80 | 14.91 | 14.80 | 14.91 | 1,943 | +0.14(+0.96%) |
Feb 26, 2003 | 14.71 | 14.86 | 14.71 | 14.77 | 7,419 | +0.02(+0.15%) |
Feb 25, 2003 | 14.67 | 14.75 | 14.67 | 14.75 | 2,649 | +0.11(+0.77%) |
Feb 24, 2003 | 14.63 | 14.69 | 14.61 | 14.63 | 1,766 | -0.08(-0.58%) |
Feb 21, 2003 | 14.49 | 14.72 | 14.46 | 14.72 | 4,946 | +0.16(+1.13%) |
Feb 20, 2003 | 14.52 | 14.61 | 14.52 | 14.55 | 2,296 | -0.02(-0.16%) |
Feb 19, 2003 | 14.46 | 14.58 | 14.44 | 14.58 | 6,359 | +0.18(+1.26%) |
Feb 18, 2003 | 14.46 | 14.46 | 14.32 | 14.40 | 7,596 | -0.07(-0.47%) |
Feb 14, 2003 | 13.89 | 14.46 | 13.89 | 14.46 | 21,198 | +0.62(+4.50%) |
Feb 13, 2003 | 13.76 | 13.87 | 13.76 | 13.84 | 4,946 | +0.14(+1.03%) |
Feb 12, 2003 | 13.50 | 13.73 | 13.50 | 13.70 | 10,422 | +0.20(+1.47%) |
Feb 11, 2003 | 13.33 | 13.50 | 13.31 | 13.50 | 17,135 | +0.28(+2.10%) |
Feb 10, 2003 | 13.27 | 13.27 | 13.22 | 13.22 | 1,589 | -0.05(-0.38%) |
Feb 07, 2003 | 13.39 | 13.39 | 13.27 | 13.27 | 2,473 | -0.06(-0.42%) |
Feb 06, 2003 | 13.30 | 13.36 | 13.25 | 13.33 | 10,775 | +0.14(+1.03%) |
Feb 05, 2003 | 13.38 | 13.38 | 13.19 | 13.20 | 15,368 | -0.19(-1.40%) |
Feb 04, 2003 | 13.73 | 13.73 | 13.36 | 13.38 | 14,838 | -0.35(-2.52%) |