Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.40 | 14.75 | 14.36 | 14.53 | 378,376 | +0.09(+0.63%) |
Apr 29, 2003 | 13.62 | 14.63 | 13.62 | 14.44 | 678,531 | +0.34(+2.42%) |
Apr 28, 2003 | 13.63 | 14.11 | 13.62 | 14.10 | 438,095 | +0.47(+3.42%) |
Apr 25, 2003 | 13.53 | 13.90 | 13.48 | 13.63 | 227,699 | -0.08(-0.61%) |
Apr 24, 2003 | 13.82 | 13.98 | 13.66 | 13.72 | 314,332 | -0.17(-1.26%) |
Apr 23, 2003 | 13.69 | 13.96 | 13.67 | 13.89 | 695,233 | +0.16(+1.15%) |
Apr 22, 2003 | 13.52 | 13.80 | 13.40 | 13.73 | 600,068 | +0.22(+1.66%) |
Apr 21, 2003 | 13.36 | 13.56 | 13.34 | 13.51 | 303,398 | +0.11(+0.81%) |
Apr 17, 2003 | 13.33 | 13.42 | 13.32 | 13.40 | 944,680 | +0.06(+0.44%) |
Apr 16, 2003 | 13.48 | 13.54 | 13.25 | 13.34 | 340,407 | -0.12(-0.87%) |
Apr 15, 2003 | 13.47 | 13.52 | 13.35 | 13.46 | 247,404 | +0.04(+0.31%) |
Apr 14, 2003 | 13.15 | 13.61 | 13.15 | 13.42 | 292,704 | +0.06(+0.44%) |
Apr 11, 2003 | 13.52 | 13.52 | 13.23 | 13.36 | 334,279 | -0.01(-0.06%) |
Apr 10, 2003 | 13.37 | 13.61 | 13.27 | 13.37 | 338,124 | +0.03(+0.19%) |
Apr 09, 2003 | 13.32 | 13.62 | 13.25 | 13.34 | 434,370 | +0.03(+0.19%) |
Apr 08, 2003 | 13.40 | 13.73 | 13.23 | 13.32 | 355,667 | -0.04(-0.31%) |
Apr 07, 2003 | 13.61 | 13.82 | 13.32 | 13.36 | 324,305 | -0.03(-0.25%) |
Apr 04, 2003 | 13.82 | 13.82 | 13.36 | 13.39 | 260,021 | -0.08(-0.62%) |
Apr 03, 2003 | 13.69 | 13.69 | 13.35 | 13.47 | 254,374 | -0.17(-1.22%) |
Apr 02, 2003 | 13.29 | 13.68 | 13.27 | 13.64 | 303,518 | +0.28(+2.12%) |
Apr 01, 2003 | 13.32 | 13.48 | 13.19 | 13.36 | 421,874 | -0.04(-0.31%) |
Mar 31, 2003 | 13.42 | 13.56 | 13.36 | 13.40 | 294,041 | -0.21(-1.53%) |
Mar 28, 2003 | 13.44 | 13.73 | 13.44 | 13.61 | 331,836 | +0.05(+0.37%) |
Mar 27, 2003 | 13.40 | 13.60 | 13.32 | 13.56 | 284,184 | +0.13(+0.99%) |
Mar 26, 2003 | 13.39 | 13.54 | 13.32 | 13.42 | 282,697 | -0.01(-0.06%) |
Mar 25, 2003 | 13.32 | 13.47 | 13.32 | 13.43 | 324,879 | +0.10(+0.75%) |
Mar 24, 2003 | 13.09 | 13.41 | 12.94 | 13.33 | 443,897 | -0.26(-1.90%) |
Mar 21, 2003 | 13.73 | 13.74 | 13.37 | 13.59 | 1,098,042 | +0.22(+1.68%) |
Mar 20, 2003 | 12.82 | 13.52 | 12.63 | 13.37 | 1,037,245 | -0.08(-0.62%) |
Mar 19, 2003 | 13.62 | 13.65 | 13.27 | 13.45 | 831,102 | -0.12(-0.86%) |
Mar 18, 2003 | 13.42 | 13.64 | 13.28 | 13.57 | 560,375 | +0.19(+1.43%) |
Mar 17, 2003 | 13.10 | 13.42 | 13.07 | 13.37 | 693,198 | +0.31(+2.36%) |
Mar 14, 2003 | 13.11 | 13.15 | 12.98 | 13.07 | 462,641 | +0.01(+0.06%) |
Mar 13, 2003 | 12.97 | 13.19 | 12.92 | 13.06 | 467,533 | +0.10(+0.77%) |
Mar 12, 2003 | 12.98 | 13.06 | 12.77 | 12.96 | 483,736 | -0.07(-0.51%) |
Mar 11, 2003 | 12.74 | 13.25 | 12.73 | 13.02 | 925,455 | +0.16(+1.23%) |
Mar 10, 2003 | 12.86 | 13.11 | 12.83 | 12.87 | 710,132 | -0.08(-0.66%) |
Mar 07, 2003 | 12.87 | 13.19 | 12.86 | 12.95 | 290,801 | -0.07(-0.56%) |
Mar 06, 2003 | 13.02 | 13.14 | 12.93 | 13.02 | 330,554 | -0.01(-0.06%) |
Mar 05, 2003 | 13.00 | 13.11 | 12.83 | 13.03 | 265,068 | +0.00(+0.00%) |
Mar 04, 2003 | 13.15 | 13.15 | 12.99 | 13.03 | 473,902 | -0.12(-0.89%) |
Mar 03, 2003 | 12.90 | 13.21 | 12.89 | 13.15 | 268,793 | +0.14(+1.09%) |
Feb 28, 2003 | 12.93 | 13.12 | 12.92 | 13.01 | 413,583 | +0.08(+0.64%) |
Feb 27, 2003 | 12.98 | 13.02 | 12.73 | 12.92 | 582,044 | +0.13(+1.04%) |
Feb 26, 2003 | 13.07 | 13.07 | 12.77 | 12.79 | 375,973 | -0.31(-2.35%) |
Feb 25, 2003 | 13.08 | 13.23 | 13.00 | 13.10 | 455,157 | -0.03(-0.25%) |
Feb 24, 2003 | 13.19 | 13.28 | 12.97 | 13.13 | 363,717 | -0.07(-0.51%) |
Feb 21, 2003 | 12.90 | 13.31 | 12.88 | 13.20 | 369,725 | +0.14(+1.09%) |
Feb 20, 2003 | 13.09 | 13.22 | 13.05 | 13.06 | 169,903 | -0.15(-1.13%) |
Feb 19, 2003 | 13.23 | 13.33 | 13.07 | 13.21 | 850,597 | -0.04(-0.31%) |
Feb 18, 2003 | 12.98 | 13.38 | 12.94 | 13.25 | 632,871 | -0.02(-0.13%) |
Feb 14, 2003 | 13.37 | 13.43 | 13.17 | 13.27 | 639,119 | +0.03(+0.25%) |
Feb 13, 2003 | 13.49 | 13.65 | 12.81 | 13.23 | 581,083 | -0.27(-1.97%) |
Feb 12, 2003 | 13.68 | 13.82 | 13.42 | 13.50 | 214,481 | -0.23(-1.69%) |
Feb 11, 2003 | 14.01 | 14.26 | 13.67 | 13.73 | 436,413 | -0.24(-1.73%) |
Feb 10, 2003 | 13.65 | 14.00 | 13.31 | 13.97 | 776,820 | +0.38(+2.82%) |
Feb 07, 2003 | 13.82 | 13.93 | 13.58 | 13.59 | 370,566 | -0.23(-1.69%) |
Feb 06, 2003 | 14.11 | 14.12 | 13.70 | 13.82 | 537,345 | -0.34(-2.41%) |
Feb 05, 2003 | 14.27 | 14.41 | 14.03 | 14.16 | 295,227 | +0.10(+0.71%) |
Feb 04, 2003 | 14.25 | 14.26 | 13.96 | 14.06 | 486,518 | -0.17(-1.23%) |