Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.08 | 14.08 | 13.99 | 13.99 | 9,951 | -0.19(-1.34%) |
Apr 29, 2003 | 14.20 | 14.20 | 14.17 | 14.18 | 1,926 | -0.09(-0.63%) |
Apr 28, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.27 | 14.27 | 14.06 | 14.27 | 7,383 | +0.03(+0.24%) |
Apr 24, 2003 | 14.08 | 14.23 | 14.08 | 14.23 | 2,889 | +0.21(+1.53%) |
Apr 23, 2003 | 14.00 | 14.02 | 14.00 | 14.02 | 1,284 | +0.08(+0.56%) |
Apr 22, 2003 | 13.78 | 13.94 | 13.78 | 13.94 | 1,605 | +0.17(+1.24%) |
Apr 21, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 3,531 | +0.00(+0.00%) |
Apr 17, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.77 | 13.77 | 13.72 | 13.77 | 2,247 | +0.06(+0.45%) |
Apr 15, 2003 | 13.68 | 13.75 | 13.68 | 13.71 | 4,815 | +0.03(+0.23%) |
Apr 14, 2003 | 13.71 | 13.71 | 13.68 | 13.68 | 1,605 | -0.03(-0.23%) |
Apr 11, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 321 | -0.08(-0.61%) |
Apr 10, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 321 | +0.04(+0.27%) |
Apr 08, 2003 | 13.67 | 13.75 | 13.66 | 13.75 | 4,173 | +0.09(+0.68%) |
Apr 07, 2003 | 13.68 | 13.68 | 13.66 | 13.66 | 642 | -0.02(-0.11%) |
Apr 04, 2003 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.76 | 13.76 | 13.68 | 13.68 | 4,815 | -0.14(-1.01%) |
Apr 02, 2003 | 13.86 | 13.86 | 13.82 | 13.82 | 642 | -0.06(-0.43%) |
Apr 01, 2003 | 13.75 | 13.87 | 13.75 | 13.87 | 1,926 | +0.06(+0.43%) |
Mar 31, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 963 | -0.08(-0.56%) |
Mar 28, 2003 | 13.77 | 13.89 | 13.77 | 13.89 | 6,741 | +0.19(+1.36%) |
Mar 27, 2003 | 13.73 | 13.73 | 13.71 | 13.71 | 963 | -0.19(-1.35%) |
Mar 26, 2003 | 14.00 | 14.00 | 13.89 | 13.89 | 4,494 | -0.11(-0.76%) |
Mar 25, 2003 | 13.99 | 14.00 | 13.99 | 14.00 | 3,852 | +0.09(+0.65%) |
Mar 24, 2003 | 13.89 | 14.17 | 13.89 | 13.91 | 13,482 | +0.03(+0.22%) |
Mar 21, 2003 | 13.94 | 13.94 | 13.88 | 13.88 | 1,605 | -0.12(-0.82%) |
Mar 20, 2003 | 14.09 | 14.09 | 13.99 | 13.99 | 1,926 | -0.17(-1.21%) |
Mar 19, 2003 | 13.99 | 14.16 | 13.99 | 14.16 | 3,852 | +0.24(+1.70%) |
Mar 18, 2003 | 13.74 | 13.93 | 13.71 | 13.93 | 10,593 | +0.19(+1.38%) |
Mar 17, 2003 | 13.72 | 13.74 | 13.54 | 13.74 | 39,163 | -0.06(-0.45%) |
Mar 14, 2003 | 13.84 | 13.87 | 13.75 | 13.80 | 15,087 | -0.03(-0.25%) |
Mar 13, 2003 | 13.80 | 14.17 | 13.74 | 13.83 | 57,140 | +0.03(+0.25%) |
Mar 12, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.97 | 13.97 | 13.71 | 13.80 | 21,507 | -0.16(-1.16%) |
Mar 10, 2003 | 14.66 | 14.66 | 13.89 | 13.96 | 61,955 | -0.70(-4.76%) |
Mar 07, 2003 | 14.68 | 14.68 | 14.66 | 14.66 | 1,926 | -0.02(-0.11%) |
Mar 06, 2003 | 14.68 | 14.68 | 14.67 | 14.68 | 10,272 | +0.00(+0.02%) |
Mar 05, 2003 | 14.67 | 14.95 | 14.64 | 14.67 | 57,140 | -0.12(-0.84%) |
Mar 04, 2003 | 14.65 | 15.09 | 14.64 | 14.80 | 20,544 | +0.07(+0.44%) |
Mar 03, 2003 | 14.56 | 15.01 | 14.56 | 14.73 | 9,309 | +0.09(+0.62%) |
Feb 28, 2003 | 15.23 | 15.42 | 14.57 | 14.64 | 31,780 | -0.57(-3.77%) |
Feb 27, 2003 | 14.64 | 15.21 | 14.64 | 15.21 | 15,408 | +0.68(+4.67%) |
Feb 26, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 642 | -0.03(-0.19%) |
Feb 25, 2003 | 14.52 | 14.58 | 14.52 | 14.56 | 2,247 | -0.03(-0.21%) |
Feb 24, 2003 | 14.22 | 14.80 | 14.21 | 14.59 | 39,805 | +0.48(+3.42%) |
Feb 21, 2003 | 13.86 | 14.17 | 13.86 | 14.11 | 12,198 | +0.28(+2.05%) |
Feb 20, 2003 | 13.33 | 14.17 | 13.33 | 13.83 | 32,101 | +0.43(+3.23%) |
Feb 19, 2003 | 13.32 | 13.47 | 13.32 | 13.39 | 12,198 | +0.08(+0.58%) |
Feb 18, 2003 | 13.55 | 13.55 | 13.32 | 13.32 | 12,198 | -0.39(-2.84%) |
Feb 14, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 5,778 | -0.08(-0.56%) |
Feb 13, 2003 | 14.10 | 14.10 | 13.78 | 13.78 | 18,297 | -0.23(-1.67%) |
Feb 12, 2003 | 14.87 | 15.34 | 13.86 | 14.02 | 69,339 | -0.86(-5.76%) |
Feb 11, 2003 | 14.58 | 14.87 | 14.58 | 14.87 | 7,704 | +0.31(+2.14%) |
Feb 10, 2003 | 14.17 | 14.56 | 14.17 | 14.56 | 4,173 | +0.39(+2.75%) |
Feb 07, 2003 | 14.02 | 14.17 | 14.02 | 14.17 | 3,210 | +0.22(+1.56%) |
Feb 06, 2003 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.89 | 13.96 | 13.89 | 13.96 | 642 | +0.09(+0.67%) |
Feb 04, 2003 | 13.86 | 13.86 | 13.86 | 13.86 | 963 | +0.00(+0.00%) |