Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.59 | 15.65 | 15.59 | 15.65 | 5,300 | +0.12(+0.77%) |
Apr 29, 2003 | 15.46 | 15.58 | 15.46 | 15.53 | 9,200 | +0.07(+0.45%) |
Apr 28, 2003 | 15.58 | 15.58 | 15.46 | 15.46 | 1,700 | -0.08(-0.51%) |
Apr 25, 2003 | 15.61 | 15.64 | 15.54 | 15.54 | 2,500 | -0.06(-0.38%) |
Apr 24, 2003 | 15.50 | 15.60 | 15.50 | 15.60 | 3,100 | +0.10(+0.65%) |
Apr 23, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 1,200 | +0.00(+0.00%) |
Apr 22, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 2,000 | -0.02(-0.13%) |
Apr 21, 2003 | 15.52 | 15.52 | 15.52 | 15.52 | 300 | +0.00(+0.00%) |
Apr 17, 2003 | 15.52 | 15.52 | 15.52 | 15.52 | 500 | +0.02(+0.13%) |
Apr 16, 2003 | 15.39 | 15.50 | 15.39 | 15.50 | 1,600 | +0.15(+0.98%) |
Apr 15, 2003 | 15.28 | 15.35 | 15.28 | 15.35 | 4,800 | +0.07(+0.46%) |
Apr 14, 2003 | 15.27 | 15.28 | 15.27 | 15.28 | 3,700 | +0.14(+0.92%) |
Apr 11, 2003 | 15.18 | 15.26 | 15.14 | 15.14 | 3,900 | +0.01(+0.07%) |
Apr 10, 2003 | 15.42 | 15.42 | 15.05 | 15.13 | 18,200 | -0.21(-1.37%) |
Apr 09, 2003 | 15.25 | 15.38 | 15.20 | 15.34 | 6,300 | +0.02(+0.13%) |
Apr 08, 2003 | 15.30 | 15.32 | 15.30 | 15.32 | 2,700 | +0.10(+0.66%) |
Apr 07, 2003 | 15.22 | 15.22 | 15.22 | 15.22 | 900 | +0.00(+0.00%) |
Apr 04, 2003 | 15.20 | 15.22 | 15.20 | 15.22 | 1,800 | +0.07(+0.46%) |
Apr 03, 2003 | 15.12 | 15.30 | 15.12 | 15.15 | 15,300 | -0.03(-0.20%) |
Apr 02, 2003 | 15.17 | 15.18 | 15.17 | 15.18 | 2,800 | +0.03(+0.20%) |
Apr 01, 2003 | 15.13 | 15.15 | 15.13 | 15.15 | 1,200 | +0.10(+0.66%) |
Mar 31, 2003 | 15.15 | 15.15 | 15.05 | 15.05 | 700 | +0.00(+0.00%) |
Mar 28, 2003 | 15.15 | 15.15 | 15.05 | 15.05 | 1,600 | +0.02(+0.13%) |
Mar 27, 2003 | 15.05 | 15.05 | 15.03 | 15.03 | 800 | -0.03(-0.20%) |
Mar 26, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 1,500 | -0.09(-0.59%) |
Mar 25, 2003 | 15.14 | 15.15 | 15.14 | 15.15 | 1,500 | +0.00(+0.00%) |
Mar 24, 2003 | 15.11 | 15.17 | 15.07 | 15.15 | 9,200 | +0.09(+0.60%) |
Mar 21, 2003 | 15.06 | 15.06 | 15.06 | 15.06 | 100 | +0.00(+0.00%) |
Mar 20, 2003 | 15.13 | 15.13 | 15.06 | 15.06 | 700 | +0.01(+0.07%) |
Mar 19, 2003 | 15.16 | 15.16 | 15.05 | 15.05 | 6,700 | -0.05(-0.33%) |
Mar 18, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | -0.04(-0.26%) |
Mar 17, 2003 | 15.14 | 15.14 | 15.14 | 15.14 | 1,100 | +0.00(+0.00%) |
Mar 14, 2003 | 15.10 | 15.14 | 15.10 | 15.14 | 3,700 | +0.12(+0.80%) |
Mar 13, 2003 | 15.17 | 15.18 | 15.02 | 15.02 | 5,600 | -0.08(-0.53%) |
Mar 12, 2003 | 15.17 | 15.17 | 15.10 | 15.10 | 5,800 | +0.02(+0.13%) |
Mar 11, 2003 | 15.18 | 15.18 | 15.08 | 15.08 | 5,400 | -0.10(-0.66%) |
Mar 07, 2003 | 15.16 | 15.18 | 15.16 | 15.18 | 1,400 | +0.03(+0.20%) |
Mar 06, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 1,600 | +0.12(+0.80%) |
Mar 05, 2003 | 15.06 | 15.06 | 15.03 | 15.03 | 2,300 | -0.14(-0.92%) |
Mar 04, 2003 | 15.10 | 15.17 | 14.95 | 15.17 | 13,700 | +0.09(+0.60%) |
Mar 03, 2003 | 15.02 | 15.08 | 15.02 | 15.08 | 1,500 | +0.07(+0.47%) |
Feb 28, 2003 | 15.01 | 15.01 | 15.01 | 15.01 | 200 | +0.02(+0.13%) |
Feb 27, 2003 | 14.98 | 14.99 | 14.98 | 14.99 | 700 | +0.02(+0.13%) |
Feb 26, 2003 | 14.92 | 14.97 | 14.81 | 14.97 | 10,300 | -0.03(-0.20%) |
Feb 25, 2003 | 15.09 | 15.15 | 14.90 | 15.00 | 8,200 | -0.05(-0.33%) |
Feb 24, 2003 | 15.11 | 15.11 | 14.98 | 15.05 | 10,200 | -0.06(-0.40%) |
Feb 21, 2003 | 15.01 | 15.11 | 15.01 | 15.11 | 4,900 | +0.11(+0.73%) |
Feb 20, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 15.00 | 15.11 | 14.90 | 15.00 | 8,000 | +0.04(+0.27%) |
Feb 18, 2003 | 14.96 | 14.96 | 14.95 | 14.96 | 2,200 | +0.02(+0.13%) |
Feb 14, 2003 | 14.95 | 14.95 | 14.94 | 14.94 | 600 | +0.04(+0.27%) |
Feb 13, 2003 | 15.15 | 15.15 | 14.82 | 14.90 | 10,100 | -0.22(-1.46%) |
Feb 12, 2003 | 15.04 | 15.12 | 15.04 | 15.12 | 4,600 | +0.07(+0.47%) |
Feb 11, 2003 | 15.04 | 15.05 | 15.04 | 15.05 | 2,000 | +0.05(+0.33%) |
Feb 10, 2003 | 14.99 | 15.00 | 14.99 | 15.00 | 2,000 | +0.00(+0.00%) |
Feb 07, 2003 | 15.10 | 15.10 | 14.85 | 15.00 | 16,200 | +0.01(+0.07%) |
Feb 06, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 3,000 | +0.07(+0.47%) |
Feb 05, 2003 | 14.86 | 14.92 | 14.81 | 14.92 | 6,100 | -0.02(-0.13%) |
Feb 04, 2003 | 14.99 | 14.99 | 14.80 | 14.94 | 7,500 | -0.01(-0.07%) |