Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.57 | 14.72 | 14.51 | 14.51 | 178,130 | -0.20(-1.36%) |
Apr 29, 2003 | 14.82 | 14.89 | 14.71 | 14.71 | 181,552 | -0.08(-0.56%) |
Apr 28, 2003 | 14.74 | 14.99 | 14.64 | 14.80 | 324,741 | -0.03(-0.19%) |
Apr 25, 2003 | 15.13 | 15.13 | 14.67 | 14.82 | 272,149 | -0.22(-1.44%) |
Apr 24, 2003 | 15.32 | 15.33 | 15.04 | 15.04 | 368,688 | -0.54(-3.49%) |
Apr 23, 2003 | 15.64 | 15.66 | 15.46 | 15.58 | 164,442 | -0.06(-0.35%) |
Apr 22, 2003 | 15.42 | 15.75 | 15.41 | 15.64 | 96,539 | +0.16(+1.04%) |
Apr 21, 2003 | 15.55 | 15.57 | 15.41 | 15.48 | 88,074 | +0.02(+0.14%) |
Apr 17, 2003 | 15.41 | 15.49 | 15.38 | 15.46 | 61,418 | +0.10(+0.65%) |
Apr 16, 2003 | 15.27 | 15.37 | 15.20 | 15.36 | 65,560 | +0.11(+0.69%) |
Apr 15, 2003 | 15.20 | 15.27 | 15.13 | 15.25 | 139,586 | +0.07(+0.47%) |
Apr 14, 2003 | 14.92 | 15.19 | 14.88 | 15.18 | 85,913 | +0.29(+1.94%) |
Apr 11, 2003 | 15.10 | 15.12 | 14.89 | 14.89 | 82,311 | -0.24(-1.58%) |
Apr 10, 2003 | 15.05 | 15.38 | 14.92 | 15.13 | 190,738 | +0.19(+1.30%) |
Apr 09, 2003 | 14.85 | 15.07 | 14.80 | 14.94 | 123,736 | +0.04(+0.30%) |
Apr 08, 2003 | 14.74 | 14.95 | 14.74 | 14.89 | 96,179 | -0.02(-0.11%) |
Apr 07, 2003 | 14.88 | 15.19 | 14.86 | 14.91 | 159,038 | +0.17(+1.13%) |
Apr 04, 2003 | 14.85 | 14.97 | 14.74 | 14.74 | 75,106 | -0.08(-0.56%) |
Apr 03, 2003 | 14.90 | 14.96 | 14.79 | 14.82 | 45,027 | -0.08(-0.52%) |
Apr 02, 2003 | 14.88 | 14.97 | 14.84 | 14.90 | 106,085 | -0.02(-0.11%) |
Apr 01, 2003 | 14.50 | 14.92 | 14.46 | 14.92 | 171,466 | +0.50(+3.47%) |
Mar 31, 2003 | 14.48 | 14.57 | 14.38 | 14.42 | 141,928 | -0.01(-0.08%) |
Mar 28, 2003 | 14.47 | 14.59 | 14.41 | 14.43 | 132,922 | +0.01(+0.08%) |
Mar 27, 2003 | 14.47 | 14.49 | 14.34 | 14.42 | 104,464 | -0.01(-0.08%) |
Mar 26, 2003 | 14.52 | 14.54 | 14.35 | 14.43 | 122,115 | +0.01(+0.04%) |
Mar 25, 2003 | 14.23 | 14.42 | 14.23 | 14.42 | 73,125 | +0.17(+1.21%) |
Mar 24, 2003 | 14.44 | 14.46 | 14.09 | 14.25 | 119,954 | -0.26(-1.80%) |
Mar 21, 2003 | 14.30 | 14.59 | 14.30 | 14.51 | 173,988 | +0.19(+1.32%) |
Mar 20, 2003 | 14.14 | 14.34 | 13.96 | 14.32 | 101,583 | +0.13(+0.94%) |
Mar 19, 2003 | 14.01 | 14.19 | 13.97 | 14.19 | 71,324 | +0.17(+1.23%) |
Mar 18, 2003 | 14.05 | 14.10 | 13.91 | 14.02 | 87,354 | -0.06(-0.39%) |
Mar 17, 2003 | 13.72 | 14.07 | 13.69 | 14.07 | 139,046 | +0.31(+2.22%) |
Mar 14, 2003 | 13.71 | 13.77 | 13.60 | 13.77 | 95,099 | +0.08(+0.61%) |
Mar 13, 2003 | 13.47 | 13.69 | 13.36 | 13.69 | 93,658 | +0.06(+0.41%) |
Mar 12, 2003 | 13.69 | 13.75 | 13.49 | 13.63 | 151,474 | -0.07(-0.49%) |
Mar 11, 2003 | 13.69 | 13.82 | 13.69 | 13.70 | 69,703 | +0.06(+0.41%) |
Mar 10, 2003 | 13.87 | 13.88 | 13.64 | 13.64 | 114,551 | -0.20(-1.44%) |
Mar 07, 2003 | 13.90 | 14.10 | 13.75 | 13.84 | 148,051 | -0.06(-0.44%) |
Mar 06, 2003 | 13.95 | 13.99 | 13.88 | 13.90 | 105,905 | -0.07(-0.52%) |
Mar 05, 2003 | 13.99 | 14.00 | 13.88 | 13.97 | 85,192 | -0.09(-0.67%) |
Mar 04, 2003 | 14.06 | 14.16 | 13.97 | 14.07 | 75,106 | +0.04(+0.32%) |
Mar 03, 2003 | 14.05 | 14.14 | 13.95 | 14.02 | 102,663 | +0.08(+0.60%) |
Feb 28, 2003 | 14.14 | 14.14 | 13.94 | 13.94 | 114,731 | -0.16(-1.14%) |
Feb 27, 2003 | 13.91 | 14.10 | 13.90 | 14.10 | 123,016 | +0.18(+1.28%) |
Feb 26, 2003 | 14.27 | 14.27 | 13.89 | 13.92 | 206,948 | -0.34(-2.41%) |
Feb 25, 2003 | 13.96 | 14.27 | 13.86 | 14.27 | 144,449 | +0.22(+1.58%) |
Feb 24, 2003 | 14.09 | 14.19 | 13.94 | 14.05 | 119,774 | -0.06(-0.39%) |
Feb 21, 2003 | 14.07 | 14.19 | 13.91 | 14.10 | 122,656 | +0.11(+0.79%) |
Feb 20, 2003 | 13.88 | 14.02 | 13.85 | 13.99 | 40,525 | +0.06(+0.40%) |
Feb 19, 2003 | 13.94 | 14.09 | 13.82 | 13.94 | 60,697 | -0.01(-0.08%) |
Feb 18, 2003 | 13.71 | 13.96 | 13.71 | 13.95 | 114,371 | +0.26(+1.91%) |
Feb 14, 2003 | 13.78 | 13.82 | 13.60 | 13.69 | 73,485 | -0.09(-0.69%) |
Feb 13, 2003 | 13.49 | 13.78 | 13.30 | 13.78 | 160,299 | +0.23(+1.72%) |
Feb 12, 2003 | 13.64 | 13.88 | 13.55 | 13.55 | 153,995 | -0.09(-0.65%) |
Feb 11, 2003 | 13.82 | 13.82 | 13.60 | 13.64 | 147,871 | -0.21(-1.52%) |
Feb 10, 2003 | 13.60 | 13.87 | 13.55 | 13.85 | 93,117 | +0.22(+1.59%) |
Feb 07, 2003 | 13.81 | 13.81 | 13.60 | 13.63 | 114,190 | -0.19(-1.41%) |
Feb 06, 2003 | 13.63 | 13.82 | 13.60 | 13.82 | 220,817 | +0.19(+1.43%) |
Feb 05, 2003 | 13.70 | 13.71 | 13.54 | 13.63 | 181,372 | -0.06(-0.41%) |
Feb 04, 2003 | 13.70 | 13.72 | 13.48 | 13.69 | 105,365 | -0.02(-0.12%) |