Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.43 | 15.43 | 15.25 | 15.35 | 282,125 | +0.15(+1.01%) |
Apr 29, 2003 | 15.33 | 15.39 | 15.10 | 15.20 | 119,360 | -0.11(-0.70%) |
Apr 28, 2003 | 15.00 | 15.35 | 14.99 | 15.30 | 322,019 | +0.46(+3.12%) |
Apr 25, 2003 | 14.98 | 15.04 | 14.84 | 14.84 | 379,146 | -0.33(-2.15%) |
Apr 24, 2003 | 15.21 | 15.29 | 15.04 | 15.17 | 139,786 | -0.21(-1.37%) |
Apr 23, 2003 | 15.30 | 15.39 | 15.16 | 15.38 | 86,169 | +0.12(+0.76%) |
Apr 22, 2003 | 14.88 | 15.29 | 14.77 | 15.26 | 122,552 | +0.32(+2.14%) |
Apr 21, 2003 | 14.95 | 14.99 | 14.82 | 14.94 | 165,956 | +0.01(+0.06%) |
Apr 17, 2003 | 14.76 | 14.94 | 14.75 | 14.93 | 166,913 | +0.25(+1.71%) |
Apr 16, 2003 | 14.83 | 14.90 | 14.62 | 14.68 | 107,233 | -0.18(-1.22%) |
Apr 15, 2003 | 14.69 | 14.88 | 14.64 | 14.86 | 300,317 | +0.26(+1.78%) |
Apr 14, 2003 | 14.41 | 14.60 | 14.41 | 14.60 | 311,806 | +0.25(+1.75%) |
Apr 11, 2003 | 14.42 | 14.53 | 14.26 | 14.35 | 166,594 | +0.03(+0.22%) |
Apr 10, 2003 | 14.47 | 14.47 | 14.23 | 14.32 | 98,935 | -0.09(-0.61%) |
Apr 09, 2003 | 14.52 | 14.57 | 14.31 | 14.41 | 96,382 | -0.04(-0.26%) |
Apr 08, 2003 | 14.39 | 14.53 | 14.34 | 14.44 | 208,721 | +0.09(+0.66%) |
Apr 07, 2003 | 14.66 | 14.66 | 14.34 | 14.35 | 468,188 | +0.22(+1.53%) |
Apr 04, 2003 | 14.14 | 14.24 | 14.05 | 14.13 | 127,977 | +0.17(+1.19%) |
Apr 03, 2003 | 14.16 | 14.16 | 13.97 | 13.97 | 712,973 | -0.05(-0.36%) |
Apr 02, 2003 | 13.93 | 14.06 | 13.93 | 14.02 | 589,783 | +0.29(+2.15%) |
Apr 01, 2003 | 13.60 | 13.74 | 13.52 | 13.72 | 196,913 | +0.27(+2.03%) |
Mar 31, 2003 | 13.47 | 13.61 | 13.40 | 13.45 | 410,103 | -0.36(-2.61%) |
Mar 28, 2003 | 13.65 | 13.86 | 13.63 | 13.81 | 38,616 | +0.02(+0.16%) |
Mar 27, 2003 | 13.76 | 13.91 | 13.65 | 13.79 | 715,527 | -0.28(-1.98%) |
Mar 26, 2003 | 13.98 | 14.10 | 13.90 | 14.07 | 766,271 | +0.07(+0.52%) |
Mar 25, 2003 | 13.76 | 14.05 | 13.76 | 14.00 | 153,509 | +0.24(+1.75%) |
Mar 24, 2003 | 13.84 | 13.96 | 13.65 | 13.76 | 275,423 | -0.66(-4.57%) |
Mar 21, 2003 | 14.11 | 14.44 | 14.10 | 14.41 | 345,316 | +0.44(+3.16%) |
Mar 20, 2003 | 13.84 | 14.00 | 13.72 | 13.97 | 638,612 | -0.02(-0.11%) |
Mar 19, 2003 | 14.02 | 14.05 | 13.82 | 13.99 | 162,764 | +0.09(+0.65%) |
Mar 18, 2003 | 13.92 | 13.92 | 13.57 | 13.90 | 712,335 | +0.05(+0.38%) |
Mar 17, 2003 | 13.25 | 13.91 | 13.17 | 13.84 | 218,615 | +0.50(+3.73%) |
Mar 14, 2003 | 13.33 | 13.44 | 13.18 | 13.35 | 189,254 | +0.18(+1.41%) |
Mar 13, 2003 | 12.92 | 13.21 | 12.84 | 13.16 | 184,466 | +0.56(+4.48%) |
Mar 12, 2003 | 12.57 | 12.72 | 12.38 | 12.60 | 802,654 | -0.23(-1.83%) |
Mar 11, 2003 | 12.88 | 12.93 | 12.83 | 12.83 | 238,402 | -0.04(-0.34%) |
Mar 10, 2003 | 13.09 | 13.11 | 12.85 | 12.88 | 514,783 | -0.41(-3.07%) |
Mar 07, 2003 | 13.25 | 13.35 | 13.16 | 13.28 | 87,127 | -0.07(-0.49%) |
Mar 06, 2003 | 13.41 | 13.51 | 13.31 | 13.35 | 63,829 | -0.24(-1.78%) |
Mar 05, 2003 | 13.45 | 13.59 | 13.40 | 13.59 | 54,254 | +0.14(+1.07%) |
Mar 04, 2003 | 13.68 | 13.68 | 13.42 | 13.45 | 298,721 | -0.34(-2.46%) |
Mar 03, 2003 | 13.92 | 13.92 | 13.66 | 13.78 | 173,934 | +0.21(+1.57%) |
Feb 28, 2003 | 13.51 | 13.74 | 13.51 | 13.57 | 283,721 | +0.21(+1.55%) |
Feb 27, 2003 | 13.38 | 13.50 | 13.30 | 13.36 | 485,103 | +0.02(+0.12%) |
Feb 26, 2003 | 13.38 | 13.49 | 13.23 | 13.35 | 239,998 | -0.28(-2.07%) |
Feb 25, 2003 | 13.54 | 13.63 | 13.36 | 13.63 | 347,231 | -0.23(-1.67%) |
Feb 24, 2003 | 13.97 | 13.97 | 13.84 | 13.86 | 681,059 | -0.23(-1.60%) |
Feb 21, 2003 | 13.85 | 14.12 | 13.85 | 14.09 | 93,190 | +0.17(+1.19%) |
Feb 20, 2003 | 14.03 | 14.07 | 13.79 | 13.92 | 500,422 | -0.02(-0.13%) |
Feb 19, 2003 | 14.07 | 14.07 | 13.88 | 13.94 | 88,403 | -0.32(-2.24%) |
Feb 18, 2003 | 14.06 | 14.33 | 14.06 | 14.26 | 922,972 | +0.28(+2.02%) |
Feb 14, 2003 | 13.78 | 14.05 | 13.78 | 13.98 | 206,807 | +0.10(+0.70%) |
Feb 13, 2003 | 13.70 | 13.90 | 13.63 | 13.88 | 166,275 | +0.25(+1.86%) |
Feb 12, 2003 | 13.77 | 13.79 | 13.57 | 13.63 | 130,850 | -0.19(-1.38%) |
Feb 11, 2003 | 13.79 | 14.03 | 13.75 | 13.82 | 181,275 | +0.04(+0.27%) |
Feb 10, 2003 | 13.76 | 13.81 | 13.59 | 13.78 | 211,913 | +0.01(+0.05%) |
Feb 07, 2003 | 13.92 | 13.97 | 13.73 | 13.77 | 147,764 | -0.21(-1.52%) |
Feb 06, 2003 | 14.04 | 14.07 | 13.88 | 13.99 | 59,680 | -0.11(-0.80%) |
Feb 05, 2003 | 14.22 | 14.39 | 14.07 | 14.10 | 107,871 | +0.04(+0.29%) |
Feb 04, 2003 | 14.19 | 14.21 | 14.04 | 14.06 | 111,701 | -0.41(-2.86%) |