Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.05 | 14.40 | 13.95 | 14.28 | 304,700 | +0.21(+1.46%) |
Apr 29, 2003 | 14.03 | 14.31 | 13.93 | 14.07 | 150,000 | +0.06(+0.46%) |
Apr 28, 2003 | 14.00 | 14.12 | 13.96 | 14.01 | 342,700 | +0.06(+0.43%) |
Apr 25, 2003 | 14.35 | 14.35 | 13.83 | 13.95 | 285,400 | -0.45(-3.13%) |
Apr 24, 2003 | 14.36 | 14.51 | 14.35 | 14.40 | 254,200 | -0.03(-0.21%) |
Apr 23, 2003 | 14.38 | 14.50 | 14.29 | 14.43 | 245,700 | +0.05(+0.38%) |
Apr 22, 2003 | 14.28 | 14.42 | 14.07 | 14.38 | 266,100 | +0.10(+0.67%) |
Apr 21, 2003 | 14.12 | 14.34 | 14.12 | 14.28 | 165,800 | +0.24(+1.71%) |
Apr 17, 2003 | 14.05 | 14.18 | 13.89 | 14.04 | 568,600 | +0.14(+1.01%) |
Apr 16, 2003 | 14.23 | 14.35 | 13.85 | 13.90 | 379,900 | -0.30(-2.15%) |
Apr 15, 2003 | 13.70 | 14.21 | 13.69 | 14.21 | 425,300 | +0.53(+3.88%) |
Apr 14, 2003 | 13.63 | 13.74 | 13.60 | 13.68 | 213,300 | +0.04(+0.29%) |
Apr 11, 2003 | 13.72 | 13.84 | 13.54 | 13.63 | 196,000 | +0.01(+0.07%) |
Apr 10, 2003 | 13.47 | 13.66 | 13.46 | 13.62 | 282,800 | +0.20(+1.45%) |
Apr 09, 2003 | 13.60 | 13.85 | 13.43 | 13.43 | 283,200 | -0.13(-1.00%) |
Apr 08, 2003 | 13.95 | 13.98 | 13.56 | 13.56 | 329,300 | -0.44(-3.11%) |
Apr 07, 2003 | 14.38 | 14.39 | 13.96 | 14.00 | 450,600 | +0.45(+3.28%) |
Apr 04, 2003 | 13.66 | 13.71 | 13.53 | 13.55 | 227,600 | -0.09(-0.62%) |
Apr 03, 2003 | 13.85 | 13.87 | 13.56 | 13.64 | 712,400 | -0.28(-2.01%) |
Apr 02, 2003 | 14.03 | 14.32 | 13.86 | 13.92 | 491,400 | -0.01(-0.07%) |
Apr 01, 2003 | 13.95 | 14.05 | 13.74 | 13.93 | 309,000 | +0.04(+0.32%) |
Mar 31, 2003 | 14.00 | 14.04 | 13.68 | 13.88 | 345,200 | -0.12(-0.82%) |
Mar 28, 2003 | 14.05 | 14.15 | 13.88 | 14.00 | 312,700 | -0.05(-0.36%) |
Mar 27, 2003 | 13.78 | 14.13 | 13.72 | 14.05 | 399,900 | +0.15(+1.04%) |
Mar 26, 2003 | 14.00 | 14.00 | 13.82 | 13.90 | 503,500 | -0.15(-1.03%) |
Mar 25, 2003 | 14.34 | 14.39 | 13.95 | 14.05 | 614,000 | -0.26(-1.82%) |
Mar 24, 2003 | 14.80 | 14.80 | 14.24 | 14.31 | 292,900 | -0.53(-3.54%) |
Mar 21, 2003 | 14.80 | 14.95 | 14.57 | 14.84 | 637,600 | +0.42(+2.91%) |
Mar 20, 2003 | 14.21 | 14.61 | 14.07 | 14.41 | 554,700 | +0.20(+1.41%) |
Mar 19, 2003 | 14.22 | 14.32 | 13.89 | 14.21 | 325,100 | -0.01(-0.04%) |
Mar 18, 2003 | 14.25 | 14.35 | 14.07 | 14.22 | 347,200 | -0.03(-0.21%) |
Mar 17, 2003 | 13.71 | 14.31 | 13.68 | 14.25 | 556,600 | +0.49(+3.60%) |
Mar 14, 2003 | 13.60 | 13.92 | 13.55 | 13.76 | 577,900 | +0.33(+2.42%) |
Mar 13, 2003 | 13.12 | 13.52 | 13.12 | 13.43 | 764,000 | +0.43(+3.31%) |
Mar 12, 2003 | 13.03 | 13.20 | 12.68 | 13.00 | 897,200 | -0.29(-2.22%) |
Mar 11, 2003 | 13.56 | 13.65 | 13.19 | 13.29 | 1,081,700 | -0.30(-2.21%) |
Mar 10, 2003 | 14.73 | 14.99 | 13.48 | 13.60 | 1,642,000 | -1.50(-9.94%) |
Mar 07, 2003 | 15.32 | 15.34 | 15.08 | 15.10 | 503,700 | -0.30(-1.95%) |
Mar 06, 2003 | 15.46 | 15.52 | 15.32 | 15.39 | 496,300 | -0.06(-0.39%) |
Mar 05, 2003 | 15.50 | 15.62 | 15.28 | 15.46 | 432,600 | -0.02(-0.10%) |
Mar 04, 2003 | 15.37 | 15.54 | 15.26 | 15.47 | 952,300 | +0.60(+4.03%) |
Mar 03, 2003 | 14.99 | 15.20 | 14.79 | 14.87 | 265,800 | -0.11(-0.73%) |
Feb 28, 2003 | 15.02 | 15.12 | 14.90 | 14.98 | 413,500 | +0.00(+0.00%) |
Feb 27, 2003 | 15.03 | 15.14 | 14.98 | 14.98 | 251,400 | +0.03(+0.20%) |
Feb 26, 2003 | 15.05 | 15.15 | 14.83 | 14.95 | 320,700 | -0.17(-1.09%) |
Feb 25, 2003 | 15.20 | 15.20 | 14.93 | 15.12 | 436,100 | -0.16(-1.05%) |
Feb 24, 2003 | 15.62 | 15.65 | 15.25 | 15.28 | 317,400 | -0.24(-1.58%) |
Feb 21, 2003 | 15.15 | 15.52 | 15.02 | 15.52 | 388,400 | +0.29(+1.94%) |
Feb 20, 2003 | 15.00 | 15.27 | 14.95 | 15.22 | 450,700 | +0.18(+1.20%) |
Feb 19, 2003 | 15.20 | 15.20 | 14.95 | 15.04 | 452,700 | -0.15(-1.02%) |
Feb 18, 2003 | 15.15 | 15.35 | 15.12 | 15.20 | 303,800 | +0.21(+1.37%) |
Feb 14, 2003 | 14.72 | 15.02 | 14.68 | 14.99 | 528,000 | +0.32(+2.18%) |
Feb 13, 2003 | 15.04 | 15.04 | 14.59 | 14.68 | 436,600 | -0.33(-2.23%) |
Feb 12, 2003 | 15.35 | 15.35 | 14.94 | 15.01 | 254,900 | -0.34(-2.21%) |
Feb 11, 2003 | 15.40 | 15.54 | 15.28 | 15.35 | 289,400 | -0.05(-0.32%) |
Feb 10, 2003 | 15.06 | 15.54 | 14.93 | 15.40 | 485,200 | +0.33(+2.16%) |
Feb 07, 2003 | 15.10 | 15.19 | 14.89 | 15.07 | 270,600 | +0.01(+0.10%) |
Feb 06, 2003 | 15.12 | 15.20 | 15.01 | 15.06 | 407,900 | -0.12(-0.82%) |
Feb 05, 2003 | 15.32 | 15.43 | 15.16 | 15.19 | 290,300 | -0.17(-1.14%) |
Feb 04, 2003 | 15.65 | 15.65 | 15.27 | 15.36 | 455,300 | -0.38(-2.38%) |