Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.01 | 14.14 | 13.98 | 14.12 | 88,678 | +0.01(+0.11%) |
Apr 29, 2003 | 14.23 | 14.23 | 14.08 | 14.10 | 343,139 | -0.09(-0.63%) |
Apr 28, 2003 | 13.90 | 14.28 | 13.86 | 14.19 | 207,767 | +0.21(+1.49%) |
Apr 25, 2003 | 13.93 | 14.05 | 13.93 | 13.99 | 194,176 | +0.54(+3.98%) |
Apr 24, 2003 | 13.39 | 13.53 | 13.39 | 13.45 | 276,933 | +0.00(+0.00%) |
Apr 23, 2003 | 13.30 | 13.45 | 13.27 | 13.45 | 289,986 | -0.22(-1.63%) |
Apr 22, 2003 | 13.59 | 13.67 | 13.32 | 13.67 | 72,261 | +0.08(+0.60%) |
Apr 21, 2003 | 13.56 | 13.74 | 13.45 | 13.59 | 145,464 | -0.08(-0.60%) |
Apr 17, 2003 | 13.64 | 13.77 | 13.60 | 13.67 | 42,926 | +0.25(+1.88%) |
Apr 16, 2003 | 13.38 | 13.53 | 13.37 | 13.42 | 71,319 | +0.38(+2.91%) |
Apr 15, 2003 | 13.15 | 13.15 | 13.00 | 13.04 | 44,810 | -0.11(-0.85%) |
Apr 14, 2003 | 13.12 | 13.15 | 13.06 | 13.15 | 272,089 | +0.01(+0.06%) |
Apr 11, 2003 | 13.00 | 13.19 | 13.00 | 13.15 | 97,693 | +0.28(+2.20%) |
Apr 10, 2003 | 12.89 | 12.91 | 12.82 | 12.86 | 26,105 | -0.03(-0.23%) |
Apr 09, 2003 | 12.84 | 12.89 | 12.65 | 12.89 | 123,934 | -0.11(-0.86%) |
Apr 08, 2003 | 13.18 | 13.18 | 12.92 | 13.00 | 114,649 | -0.26(-1.96%) |
Apr 07, 2003 | 13.41 | 13.45 | 13.23 | 13.27 | 299,675 | -0.04(-0.28%) |
Apr 04, 2003 | 13.30 | 13.40 | 13.19 | 13.30 | 54,767 | +0.00(+0.00%) |
Apr 03, 2003 | 13.38 | 13.38 | 13.12 | 13.30 | 59,477 | -0.10(-0.78%) |
Apr 02, 2003 | 13.38 | 13.41 | 13.29 | 13.41 | 68,089 | +0.19(+1.46%) |
Apr 01, 2003 | 13.08 | 13.27 | 12.89 | 13.21 | 100,923 | -0.13(-0.95%) |
Mar 31, 2003 | 13.23 | 13.39 | 13.23 | 13.34 | 61,765 | -0.07(-0.55%) |
Mar 28, 2003 | 13.45 | 13.53 | 13.41 | 13.41 | 70,377 | -0.05(-0.39%) |
Mar 27, 2003 | 13.41 | 13.49 | 13.30 | 13.47 | 58,804 | -0.04(-0.33%) |
Mar 26, 2003 | 13.30 | 13.53 | 13.27 | 13.51 | 116,936 | +0.06(+0.44%) |
Mar 25, 2003 | 13.18 | 13.49 | 13.18 | 13.45 | 77,374 | +0.12(+0.89%) |
Mar 24, 2003 | 13.40 | 13.41 | 13.27 | 13.33 | 85,852 | -0.47(-3.39%) |
Mar 21, 2003 | 13.60 | 13.80 | 13.56 | 13.80 | 144,926 | +0.13(+0.92%) |
Mar 20, 2003 | 13.49 | 13.70 | 13.49 | 13.67 | 205,883 | +0.19(+1.38%) |
Mar 19, 2003 | 13.47 | 13.50 | 13.40 | 13.49 | 105,633 | -0.01(-0.06%) |
Mar 18, 2003 | 13.41 | 13.53 | 13.38 | 13.50 | 140,754 | +0.06(+0.44%) |
Mar 17, 2003 | 13.23 | 13.47 | 13.23 | 13.44 | 117,474 | +0.15(+1.12%) |
Mar 14, 2003 | 13.33 | 13.33 | 13.17 | 13.29 | 27,316 | -0.12(-0.89%) |
Mar 13, 2003 | 13.04 | 13.41 | 12.97 | 13.41 | 215,034 | +0.33(+2.56%) |
Mar 12, 2003 | 12.90 | 13.07 | 12.89 | 13.07 | 180,989 | +0.44(+3.47%) |
Mar 11, 2003 | 12.71 | 12.72 | 12.56 | 12.63 | 332,643 | -0.19(-1.51%) |
Mar 10, 2003 | 12.86 | 12.89 | 12.78 | 12.83 | 73,068 | -0.14(-1.09%) |
Mar 07, 2003 | 12.82 | 13.00 | 12.80 | 12.97 | 106,575 | -0.25(-1.91%) |
Mar 06, 2003 | 13.29 | 13.32 | 13.12 | 13.22 | 113,034 | -0.14(-1.06%) |
Mar 05, 2003 | 13.30 | 13.36 | 13.24 | 13.36 | 65,129 | -0.02(-0.17%) |
Mar 04, 2003 | 13.64 | 13.64 | 13.38 | 13.38 | 104,691 | -0.26(-1.91%) |
Mar 03, 2003 | 13.66 | 13.75 | 13.64 | 13.64 | 14,398 | +0.03(+0.22%) |
Feb 28, 2003 | 13.63 | 13.66 | 13.56 | 13.61 | 50,730 | -0.15(-1.08%) |
Feb 27, 2003 | 13.67 | 13.79 | 13.67 | 13.76 | 49,923 | -0.02(-0.16%) |
Feb 26, 2003 | 13.81 | 13.90 | 13.71 | 13.79 | 111,823 | -0.09(-0.64%) |
Feb 25, 2003 | 13.86 | 13.91 | 13.64 | 13.87 | 297,926 | -0.03(-0.21%) |
Feb 24, 2003 | 14.01 | 14.06 | 13.87 | 13.90 | 33,910 | -0.22(-1.53%) |
Feb 21, 2003 | 14.01 | 14.12 | 13.97 | 14.12 | 357,807 | +0.04(+0.26%) |
Feb 20, 2003 | 14.08 | 14.14 | 14.08 | 14.08 | 85,044 | +0.06(+0.42%) |
Feb 19, 2003 | 13.99 | 14.02 | 13.95 | 14.02 | 101,327 | +0.04(+0.32%) |
Feb 18, 2003 | 13.93 | 13.99 | 13.93 | 13.98 | 81,007 | +0.04(+0.32%) |
Feb 14, 2003 | 13.99 | 14.08 | 13.86 | 13.93 | 295,100 | -0.13(-0.90%) |
Feb 13, 2003 | 14.16 | 14.16 | 13.97 | 14.06 | 276,395 | -0.16(-1.15%) |
Feb 12, 2003 | 14.23 | 14.31 | 14.19 | 14.22 | 255,538 | +0.02(+0.16%) |
Feb 11, 2003 | 14.25 | 14.34 | 14.19 | 14.20 | 130,123 | -0.07(-0.47%) |
Feb 10, 2003 | 14.21 | 14.27 | 14.21 | 14.27 | 169,282 | +0.07(+0.47%) |
Feb 07, 2003 | 14.23 | 14.27 | 14.19 | 14.20 | 178,701 | -0.01(-0.10%) |
Feb 06, 2003 | 14.31 | 14.31 | 14.16 | 14.22 | 411,767 | +0.02(+0.16%) |
Feb 05, 2003 | 14.25 | 14.34 | 14.19 | 14.19 | 291,063 | +0.06(+0.42%) |
Feb 04, 2003 | 14.16 | 14.26 | 14.13 | 14.13 | 137,659 | -0.21(-1.45%) |