Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.40 | 15.11 | 14.00 | 15.00 | 1,034,000 | +0.05(+0.33%) |
Apr 29, 2003 | 14.64 | 15.33 | 14.64 | 14.95 | 338,600 | +0.41(+2.82%) |
Apr 28, 2003 | 14.63 | 14.87 | 14.40 | 14.54 | 434,100 | -0.04(-0.27%) |
Apr 25, 2003 | 15.03 | 15.03 | 14.58 | 14.58 | 148,500 | -0.45(-2.99%) |
Apr 24, 2003 | 15.05 | 15.15 | 14.97 | 15.03 | 94,400 | -0.17(-1.12%) |
Apr 23, 2003 | 15.24 | 15.25 | 15.05 | 15.20 | 69,400 | -0.03(-0.20%) |
Apr 22, 2003 | 14.80 | 15.41 | 14.75 | 15.23 | 121,300 | +0.38(+2.56%) |
Apr 21, 2003 | 14.60 | 14.93 | 14.55 | 14.85 | 69,800 | +0.22(+1.50%) |
Apr 17, 2003 | 14.65 | 14.94 | 14.48 | 14.63 | 53,600 | +0.03(+0.21%) |
Apr 16, 2003 | 14.05 | 14.70 | 14.05 | 14.60 | 205,300 | +0.60(+4.29%) |
Apr 15, 2003 | 14.00 | 14.12 | 13.87 | 14.00 | 271,800 | +0.02(+0.14%) |
Apr 14, 2003 | 14.00 | 14.06 | 13.91 | 13.98 | 134,500 | -0.02(-0.14%) |
Apr 11, 2003 | 14.00 | 14.10 | 13.95 | 14.00 | 193,900 | +0.01(+0.07%) |
Apr 10, 2003 | 13.87 | 14.15 | 13.80 | 13.99 | 210,600 | -0.04(-0.29%) |
Apr 09, 2003 | 14.14 | 14.50 | 13.94 | 14.03 | 93,300 | -0.21(-1.47%) |
Apr 08, 2003 | 14.30 | 14.30 | 14.05 | 14.24 | 103,900 | -0.10(-0.70%) |
Apr 07, 2003 | 14.35 | 14.64 | 14.27 | 14.34 | 114,200 | +0.19(+1.34%) |
Apr 04, 2003 | 14.23 | 14.28 | 14.00 | 14.15 | 329,100 | -0.03(-0.21%) |
Apr 03, 2003 | 14.65 | 14.65 | 14.07 | 14.18 | 258,900 | -0.57(-3.86%) |
Apr 02, 2003 | 14.18 | 14.78 | 14.18 | 14.75 | 116,500 | +0.67(+4.76%) |
Apr 01, 2003 | 14.12 | 14.12 | 13.57 | 14.08 | 143,700 | -0.14(-0.98%) |
Mar 31, 2003 | 13.95 | 14.38 | 13.84 | 14.22 | 155,300 | +0.23(+1.64%) |
Mar 28, 2003 | 14.05 | 14.09 | 13.92 | 13.99 | 139,200 | -0.09(-0.64%) |
Mar 27, 2003 | 14.29 | 14.29 | 14.05 | 14.08 | 115,100 | -0.17(-1.19%) |
Mar 26, 2003 | 14.38 | 14.78 | 14.25 | 14.25 | 134,300 | -0.13(-0.90%) |
Mar 25, 2003 | 14.14 | 14.39 | 14.12 | 14.38 | 84,200 | +0.24(+1.70%) |
Mar 24, 2003 | 14.50 | 14.50 | 13.95 | 14.14 | 192,100 | -0.46(-3.15%) |
Mar 21, 2003 | 14.00 | 14.63 | 13.99 | 14.60 | 243,800 | +0.63(+4.51%) |
Mar 20, 2003 | 13.95 | 14.26 | 13.81 | 13.97 | 239,000 | -0.04(-0.29%) |
Mar 19, 2003 | 14.00 | 14.21 | 13.84 | 14.01 | 361,200 | +0.04(+0.29%) |
Mar 18, 2003 | 13.30 | 14.00 | 13.20 | 13.97 | 408,000 | +0.73(+5.51%) |
Mar 17, 2003 | 12.45 | 13.24 | 12.41 | 13.24 | 204,300 | +0.72(+5.75%) |
Mar 14, 2003 | 12.40 | 12.85 | 12.23 | 12.52 | 184,600 | +0.17(+1.38%) |
Mar 13, 2003 | 12.08 | 12.50 | 12.05 | 12.35 | 299,300 | +0.37(+3.09%) |
Mar 12, 2003 | 12.12 | 12.21 | 11.82 | 11.98 | 195,500 | -0.17(-1.40%) |
Mar 11, 2003 | 12.60 | 12.65 | 12.11 | 12.15 | 302,200 | -0.41(-3.26%) |
Mar 10, 2003 | 12.38 | 12.56 | 12.26 | 12.56 | 299,800 | +0.08(+0.64%) |
Mar 07, 2003 | 13.00 | 13.05 | 12.47 | 12.48 | 583,400 | -0.58(-4.44%) |
Mar 06, 2003 | 13.25 | 13.50 | 12.92 | 13.06 | 482,100 | -0.29(-2.17%) |
Mar 05, 2003 | 12.82 | 13.60 | 12.82 | 13.35 | 770,700 | +0.75(+5.95%) |
Mar 04, 2003 | 13.35 | 13.35 | 12.56 | 12.60 | 473,700 | -0.79(-5.90%) |
Mar 03, 2003 | 13.65 | 13.78 | 13.26 | 13.39 | 176,900 | -0.26(-1.90%) |
Feb 28, 2003 | 13.65 | 13.85 | 13.60 | 13.65 | 225,700 | +0.06(+0.44%) |
Feb 27, 2003 | 13.39 | 13.60 | 13.28 | 13.59 | 168,200 | +0.24(+1.80%) |
Feb 26, 2003 | 13.49 | 13.50 | 13.33 | 13.35 | 196,700 | -0.15(-1.11%) |
Feb 25, 2003 | 13.34 | 13.52 | 13.22 | 13.50 | 241,200 | +0.10(+0.75%) |
Feb 24, 2003 | 13.33 | 13.41 | 13.08 | 13.40 | 595,400 | +0.08(+0.60%) |
Feb 21, 2003 | 13.19 | 13.36 | 13.05 | 13.32 | 187,100 | +0.13(+0.99%) |
Feb 20, 2003 | 13.20 | 13.25 | 13.10 | 13.19 | 102,200 | +0.06(+0.46%) |
Feb 19, 2003 | 13.33 | 13.35 | 12.85 | 13.13 | 420,500 | +0.12(+0.92%) |
Feb 18, 2003 | 12.99 | 13.20 | 12.80 | 13.01 | 196,600 | +0.01(+0.08%) |
Feb 14, 2003 | 12.90 | 13.09 | 12.90 | 13.00 | 159,500 | +0.10(+0.78%) |
Feb 13, 2003 | 13.21 | 13.21 | 12.90 | 12.90 | 246,700 | -0.32(-2.42%) |
Feb 12, 2003 | 12.95 | 13.22 | 12.91 | 13.22 | 417,100 | +0.20(+1.54%) |
Feb 11, 2003 | 12.80 | 13.10 | 12.80 | 13.02 | 846,300 | +0.24(+1.88%) |
Feb 10, 2003 | 13.13 | 13.17 | 12.57 | 12.78 | 536,900 | -0.27(-2.07%) |
Feb 07, 2003 | 13.50 | 13.75 | 12.90 | 13.05 | 2,908,500 | -3.32(-20.28%) |
Feb 06, 2003 | 16.70 | 16.84 | 16.26 | 16.37 | 76,600 | -0.37(-2.21%) |
Feb 05, 2003 | 16.83 | 17.19 | 16.66 | 16.74 | 165,900 | -0.08(-0.48%) |
Feb 04, 2003 | 16.30 | 16.93 | 16.15 | 16.82 | 370,100 | +0.73(+4.54%) |