Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.90 | 15.19 | 14.89 | 15.05 | 64,727 | +0.01(+0.04%) |
Apr 29, 2003 | 15.22 | 15.22 | 15.01 | 15.04 | 74,974 | -0.18(-1.15%) |
Apr 28, 2003 | 15.05 | 15.22 | 15.04 | 15.22 | 96,664 | +0.20(+1.33%) |
Apr 25, 2003 | 14.96 | 15.11 | 14.93 | 15.02 | 74,120 | +0.03(+0.19%) |
Apr 24, 2003 | 14.93 | 15.01 | 14.81 | 14.99 | 134,749 | +0.00(+0.00%) |
Apr 23, 2003 | 14.81 | 15.00 | 14.73 | 14.99 | 98,372 | +0.13(+0.91%) |
Apr 22, 2003 | 14.51 | 14.87 | 14.38 | 14.85 | 85,392 | -0.01(-0.08%) |
Apr 21, 2003 | 14.80 | 14.93 | 14.73 | 14.87 | 62,336 | +0.08(+0.55%) |
Apr 17, 2003 | 14.64 | 14.93 | 14.62 | 14.78 | 74,462 | +0.15(+1.00%) |
Apr 16, 2003 | 14.43 | 14.64 | 14.36 | 14.64 | 187,693 | +0.29(+2.00%) |
Apr 15, 2003 | 14.34 | 14.40 | 14.30 | 14.35 | 33,986 | +0.01(+0.08%) |
Apr 14, 2003 | 14.14 | 14.34 | 14.13 | 14.34 | 64,044 | +0.27(+1.91%) |
Apr 11, 2003 | 14.11 | 14.16 | 14.03 | 14.07 | 71,217 | -0.03(-0.21%) |
Apr 10, 2003 | 14.10 | 14.17 | 14.10 | 14.10 | 54,822 | -0.01(-0.08%) |
Apr 09, 2003 | 14.16 | 14.19 | 13.99 | 14.11 | 84,709 | -0.03(-0.21%) |
Apr 08, 2003 | 14.20 | 14.20 | 14.08 | 14.14 | 26,471 | -0.05(-0.33%) |
Apr 07, 2003 | 14.05 | 14.19 | 14.04 | 14.19 | 51,577 | +0.15(+1.04%) |
Apr 04, 2003 | 14.05 | 14.10 | 13.98 | 14.04 | 46,624 | +0.00(+0.00%) |
Apr 03, 2003 | 14.08 | 14.08 | 13.97 | 14.04 | 22,543 | -0.04(-0.25%) |
Apr 02, 2003 | 14.05 | 14.09 | 14.03 | 14.08 | 78,219 | +0.02(+0.17%) |
Apr 01, 2003 | 13.88 | 14.05 | 13.86 | 14.05 | 51,748 | +0.18(+1.27%) |
Mar 31, 2003 | 13.94 | 13.98 | 13.87 | 13.88 | 38,085 | -0.09(-0.63%) |
Mar 28, 2003 | 14.04 | 14.07 | 13.95 | 13.96 | 46,112 | -0.06(-0.42%) |
Mar 27, 2003 | 14.04 | 14.04 | 13.92 | 14.02 | 43,379 | +0.03(+0.21%) |
Mar 26, 2003 | 14.08 | 14.09 | 13.99 | 13.99 | 65,581 | -0.09(-0.62%) |
Mar 25, 2003 | 13.96 | 14.11 | 13.96 | 14.08 | 41,159 | +0.09(+0.63%) |
Mar 24, 2003 | 14.11 | 14.11 | 13.94 | 13.99 | 46,966 | -0.11(-0.79%) |
Mar 21, 2003 | 14.04 | 14.14 | 14.00 | 14.11 | 110,839 | +0.10(+0.71%) |
Mar 20, 2003 | 13.88 | 14.05 | 13.87 | 14.01 | 116,134 | +0.04(+0.29%) |
Mar 19, 2003 | 13.96 | 14.04 | 13.89 | 13.96 | 60,458 | -0.03(-0.21%) |
Mar 18, 2003 | 13.96 | 14.05 | 13.93 | 13.99 | 26,813 | +0.01(+0.04%) |
Mar 17, 2003 | 13.82 | 13.99 | 13.82 | 13.99 | 68,655 | +0.15(+1.10%) |
Mar 14, 2003 | 13.76 | 13.84 | 13.70 | 13.84 | 153,194 | +0.02(+0.17%) |
Mar 13, 2003 | 13.71 | 13.82 | 13.70 | 13.81 | 25,959 | +0.10(+0.73%) |
Mar 12, 2003 | 13.67 | 13.71 | 13.58 | 13.71 | 31,766 | +0.07(+0.52%) |
Mar 11, 2003 | 13.68 | 13.74 | 13.53 | 13.64 | 65,069 | -0.04(-0.26%) |
Mar 10, 2003 | 13.75 | 13.77 | 13.65 | 13.68 | 51,406 | -0.08(-0.55%) |
Mar 07, 2003 | 13.81 | 13.81 | 13.75 | 13.75 | 128,089 | -0.02(-0.17%) |
Mar 06, 2003 | 13.78 | 13.82 | 13.75 | 13.78 | 33,815 | +0.02(+0.13%) |
Mar 05, 2003 | 13.71 | 13.79 | 13.68 | 13.76 | 44,233 | +0.03(+0.21%) |
Mar 04, 2003 | 13.79 | 13.79 | 13.70 | 13.73 | 43,379 | -0.04(-0.30%) |
Mar 03, 2003 | 13.65 | 13.81 | 13.65 | 13.77 | 41,842 | +0.12(+0.90%) |
Feb 28, 2003 | 13.81 | 13.82 | 13.65 | 13.65 | 159,684 | -0.14(-1.02%) |
Feb 27, 2003 | 13.72 | 13.80 | 13.65 | 13.79 | 40,305 | +0.10(+0.73%) |
Feb 26, 2003 | 13.74 | 13.81 | 13.66 | 13.69 | 49,527 | -0.05(-0.34%) |
Feb 25, 2003 | 13.74 | 13.82 | 13.64 | 13.74 | 75,145 | +0.01(+0.04%) |
Feb 24, 2003 | 13.80 | 13.81 | 13.70 | 13.73 | 50,381 | +0.00(+0.00%) |
Feb 21, 2003 | 13.78 | 13.81 | 13.71 | 13.73 | 64,556 | -0.01(-0.09%) |
Feb 20, 2003 | 13.79 | 13.81 | 13.74 | 13.74 | 53,797 | -0.02(-0.13%) |
Feb 19, 2003 | 13.79 | 13.82 | 13.73 | 13.76 | 45,770 | -0.05(-0.38%) |
Feb 18, 2003 | 13.76 | 13.82 | 13.73 | 13.81 | 87,442 | +0.08(+0.55%) |
Feb 14, 2003 | 13.74 | 13.79 | 13.61 | 13.74 | 106,057 | -0.02(-0.17%) |
Feb 13, 2003 | 13.59 | 13.76 | 13.56 | 13.76 | 37,231 | +0.17(+1.25%) |
Feb 12, 2003 | 13.67 | 13.67 | 13.54 | 13.59 | 53,797 | -0.05(-0.39%) |
Feb 11, 2003 | 13.81 | 13.82 | 13.61 | 13.64 | 73,950 | -0.15(-1.06%) |
Feb 10, 2003 | 13.75 | 13.80 | 13.70 | 13.79 | 104,520 | +0.08(+0.60%) |
Feb 07, 2003 | 13.87 | 13.88 | 13.71 | 13.71 | 57,554 | -0.19(-1.35%) |
Feb 06, 2003 | 13.97 | 13.99 | 13.81 | 13.89 | 30,229 | -0.07(-0.50%) |
Feb 05, 2003 | 13.91 | 14.00 | 13.88 | 13.96 | 25,276 | +0.08(+0.55%) |
Feb 04, 2003 | 13.89 | 13.92 | 13.84 | 13.89 | 61,653 | -0.03(-0.21%) |