Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.98 | 16.08 | 15.77 | 16.02 | 12,913 | +0.04(+0.25%) |
Apr 29, 2003 | 15.37 | 16.06 | 15.35 | 15.98 | 16,356 | +0.62(+4.02%) |
Apr 28, 2003 | 14.86 | 15.36 | 14.84 | 15.36 | 31,975 | +0.49(+3.28%) |
Apr 25, 2003 | 14.95 | 14.95 | 14.84 | 14.87 | 22,259 | -0.07(-0.49%) |
Apr 24, 2003 | 14.99 | 14.99 | 14.88 | 14.95 | 9,838 | -0.05(-0.33%) |
Apr 23, 2003 | 15.00 | 15.04 | 14.99 | 14.99 | 11,683 | -0.05(-0.32%) |
Apr 22, 2003 | 15.34 | 15.56 | 15.04 | 15.04 | 41,936 | -0.48(-3.09%) |
Apr 21, 2003 | 15.53 | 15.53 | 15.31 | 15.52 | 8,977 | -0.02(-0.10%) |
Apr 17, 2003 | 15.64 | 15.73 | 15.20 | 15.54 | 56,202 | +0.13(+0.84%) |
Apr 16, 2003 | 15.81 | 15.94 | 14.77 | 15.41 | 61,736 | -0.64(-4.00%) |
Apr 15, 2003 | 16.17 | 16.23 | 16.01 | 16.05 | 11,191 | -0.20(-1.25%) |
Apr 14, 2003 | 16.14 | 16.36 | 16.14 | 16.25 | 54,603 | +0.11(+0.71%) |
Apr 11, 2003 | 16.77 | 16.77 | 16.14 | 16.14 | 6,026 | -0.54(-3.22%) |
Apr 10, 2003 | 16.91 | 16.91 | 16.60 | 16.68 | 16,110 | -0.07(-0.44%) |
Apr 09, 2003 | 16.70 | 16.91 | 16.64 | 16.75 | 13,404 | +0.20(+1.18%) |
Apr 08, 2003 | 16.50 | 16.73 | 16.50 | 16.56 | 11,437 | +0.03(+0.20%) |
Apr 07, 2003 | 16.26 | 17.16 | 16.26 | 16.52 | 19,185 | +0.25(+1.55%) |
Apr 04, 2003 | 16.32 | 16.32 | 16.25 | 16.27 | 43,535 | -0.03(-0.20%) |
Apr 03, 2003 | 16.47 | 16.47 | 16.30 | 16.30 | 9,715 | -0.08(-0.50%) |
Apr 02, 2003 | 16.42 | 16.47 | 16.25 | 16.38 | 5,288 | +0.04(+0.25%) |
Apr 01, 2003 | 16.34 | 16.35 | 16.16 | 16.34 | 8,854 | +0.00(+0.00%) |
Mar 31, 2003 | 16.60 | 17.42 | 16.34 | 16.34 | 27,327 | -0.28(-1.66%) |
Mar 28, 2003 | 16.73 | 16.86 | 16.62 | 16.62 | 5,636 | -0.24(-1.40%) |
Mar 27, 2003 | 16.73 | 16.86 | 16.73 | 16.86 | 4,919 | -0.08(-0.48%) |
Mar 26, 2003 | 17.06 | 17.26 | 16.94 | 16.94 | 9,543 | -0.11(-0.67%) |
Mar 25, 2003 | 16.71 | 17.06 | 16.56 | 17.05 | 7,276 | +0.34(+2.04%) |
Mar 24, 2003 | 17.54 | 17.54 | 16.71 | 16.71 | 10,207 | -0.84(-4.77%) |
Mar 21, 2003 | 17.62 | 17.86 | 16.58 | 17.55 | 11,437 | +0.30(+1.74%) |
Mar 20, 2003 | 17.25 | 17.40 | 16.97 | 17.25 | 676,398 | -0.04(-0.24%) |
Mar 19, 2003 | 17.56 | 17.62 | 17.29 | 17.29 | 8,485 | -0.33(-1.89%) |
Mar 18, 2003 | 17.21 | 17.62 | 16.90 | 17.62 | 13,527 | +0.18(+1.03%) |
Mar 17, 2003 | 16.25 | 17.47 | 15.97 | 17.44 | 19,962 | +1.34(+8.33%) |
Mar 14, 2003 | 16.03 | 16.26 | 15.98 | 16.10 | 9,100 | +0.00(+0.00%) |
Mar 13, 2003 | 16.07 | 16.10 | 16.01 | 16.10 | 11,437 | +0.08(+0.51%) |
Mar 12, 2003 | 15.90 | 16.43 | 15.90 | 16.02 | 16,049 | -0.15(-0.95%) |
Mar 11, 2003 | 16.06 | 16.34 | 16.03 | 16.17 | 26,687 | +0.19(+1.17%) |
Mar 10, 2003 | 15.90 | 16.01 | 15.90 | 15.99 | 11,929 | +0.05(+0.31%) |
Mar 07, 2003 | 15.95 | 16.00 | 15.94 | 15.94 | 6,518 | +0.00(+0.00%) |
Mar 06, 2003 | 15.46 | 15.94 | 15.45 | 15.94 | 12,790 | +0.20(+1.29%) |
Mar 05, 2003 | 16.34 | 16.34 | 15.45 | 15.73 | 15,987 | -0.20(-1.27%) |
Mar 04, 2003 | 16.73 | 16.73 | 15.75 | 15.94 | 21,890 | +0.07(+0.46%) |
Mar 03, 2003 | 16.04 | 16.04 | 15.60 | 15.86 | 8,854 | +0.23(+1.46%) |
Feb 28, 2003 | 15.62 | 15.68 | 15.45 | 15.64 | 18,693 | -0.06(-0.41%) |
Feb 27, 2003 | 15.45 | 16.26 | 15.45 | 15.70 | 9,838 | +0.19(+1.20%) |
Feb 26, 2003 | 15.49 | 15.67 | 15.45 | 15.52 | 7,501 | -0.15(-0.93%) |
Feb 25, 2003 | 15.60 | 15.69 | 15.56 | 15.66 | 4,181 | -0.01(-0.05%) |
Feb 24, 2003 | 15.64 | 15.69 | 15.49 | 15.67 | 11,437 | -0.10(-0.62%) |
Feb 21, 2003 | 15.73 | 15.98 | 15.65 | 15.77 | 9,838 | +0.20(+1.31%) |
Feb 20, 2003 | 15.56 | 15.73 | 15.49 | 15.56 | 13,773 | -0.05(-0.31%) |
Feb 19, 2003 | 15.55 | 15.61 | 15.55 | 15.61 | 3,812 | +0.00(+0.00%) |
Feb 18, 2003 | 15.47 | 15.92 | 15.45 | 15.61 | 9,715 | +0.13(+0.84%) |
Feb 14, 2003 | 15.50 | 15.74 | 15.45 | 15.48 | 12,421 | +0.02(+0.16%) |
Feb 13, 2003 | 15.42 | 16.36 | 15.42 | 15.46 | 24,842 | +0.01(+0.05%) |
Feb 12, 2003 | 15.64 | 15.64 | 15.45 | 15.45 | 23,243 | -0.14(-0.89%) |
Feb 11, 2003 | 15.45 | 15.77 | 15.45 | 15.59 | 72,805 | +0.07(+0.47%) |
Feb 10, 2003 | 15.47 | 15.53 | 15.45 | 15.51 | 33,082 | +0.01(+0.05%) |
Feb 07, 2003 | 16.00 | 16.06 | 15.50 | 15.51 | 11,191 | -0.39(-2.46%) |
Feb 06, 2003 | 15.69 | 15.91 | 15.69 | 15.90 | 4,919 | -0.27(-1.66%) |
Feb 05, 2003 | 16.25 | 16.36 | 15.45 | 16.16 | 19,062 | -0.19(-1.14%) |
Feb 04, 2003 | 16.48 | 16.48 | 16.13 | 16.35 | 11,068 | +0.09(+0.55%) |