Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.79 | 16.36 | 15.68 | 16.23 | 337,002 | +0.48(+3.03%) |
Apr 29, 2003 | 15.61 | 15.80 | 15.57 | 15.75 | 193,487 | +0.11(+0.70%) |
Apr 28, 2003 | 15.50 | 15.83 | 15.50 | 15.64 | 209,962 | +0.18(+1.14%) |
Apr 25, 2003 | 15.70 | 15.72 | 15.39 | 15.47 | 126,495 | -0.12(-0.75%) |
Apr 24, 2003 | 15.54 | 15.73 | 15.53 | 15.58 | 295,881 | +0.02(+0.14%) |
Apr 23, 2003 | 15.72 | 15.75 | 15.56 | 15.56 | 191,172 | -0.09(-0.56%) |
Apr 22, 2003 | 15.53 | 15.72 | 15.40 | 15.65 | 278,860 | +0.07(+0.42%) |
Apr 21, 2003 | 15.86 | 15.86 | 15.49 | 15.58 | 289,345 | -0.28(-1.76%) |
Apr 17, 2003 | 15.55 | 15.86 | 15.46 | 15.86 | 375,808 | +0.53(+3.45%) |
Apr 16, 2003 | 15.68 | 15.68 | 15.24 | 15.33 | 228,889 | -0.14(-0.90%) |
Apr 15, 2003 | 15.49 | 15.56 | 15.29 | 15.47 | 221,945 | -0.01(-0.09%) |
Apr 14, 2003 | 15.28 | 15.57 | 15.28 | 15.49 | 161,352 | +0.30(+1.98%) |
Apr 11, 2003 | 15.68 | 15.68 | 15.11 | 15.19 | 207,647 | -0.01(-0.10%) |
Apr 10, 2003 | 15.09 | 15.42 | 14.95 | 15.20 | 331,692 | +0.10(+0.63%) |
Apr 09, 2003 | 14.90 | 15.40 | 14.90 | 15.11 | 444,162 | +0.23(+1.53%) |
Apr 08, 2003 | 15.12 | 15.20 | 14.85 | 14.88 | 271,099 | -0.24(-1.60%) |
Apr 07, 2003 | 15.14 | 15.55 | 15.06 | 15.12 | 238,556 | +0.17(+1.13%) |
Apr 04, 2003 | 14.80 | 15.11 | 14.80 | 14.95 | 343,129 | +0.19(+1.29%) |
Apr 03, 2003 | 15.28 | 15.30 | 14.74 | 14.76 | 308,680 | -0.44(-2.90%) |
Apr 02, 2003 | 15.06 | 15.26 | 14.91 | 15.20 | 238,965 | +0.34(+2.27%) |
Apr 01, 2003 | 14.80 | 14.88 | 14.54 | 14.86 | 337,274 | +0.16(+1.10%) |
Mar 31, 2003 | 14.58 | 14.91 | 14.25 | 14.70 | 613,957 | +0.04(+0.30%) |
Mar 28, 2003 | 15.20 | 15.20 | 14.58 | 14.66 | 650,857 | -0.54(-3.58%) |
Mar 27, 2003 | 15.42 | 15.61 | 15.13 | 15.20 | 413,934 | -0.25(-1.62%) |
Mar 26, 2003 | 15.61 | 15.72 | 15.35 | 15.45 | 433,405 | -0.15(-0.99%) |
Mar 25, 2003 | 15.28 | 15.62 | 15.21 | 15.61 | 409,440 | +0.37(+2.41%) |
Mar 24, 2003 | 15.50 | 15.50 | 15.24 | 15.24 | 440,213 | -0.34(-2.17%) |
Mar 21, 2003 | 15.02 | 15.58 | 15.00 | 15.58 | 279,950 | +0.63(+4.23%) |
Mar 20, 2003 | 14.80 | 15.11 | 14.58 | 14.95 | 295,881 | +0.15(+0.99%) |
Mar 19, 2003 | 14.50 | 14.83 | 14.50 | 14.80 | 398,003 | +0.39(+2.70%) |
Mar 18, 2003 | 14.61 | 14.66 | 14.28 | 14.41 | 855,918 | -0.13(-0.91%) |
Mar 17, 2003 | 14.50 | 14.58 | 14.42 | 14.54 | 464,450 | +0.04(+0.25%) |
Mar 14, 2003 | 14.58 | 14.61 | 14.39 | 14.50 | 419,108 | +0.00(+0.00%) |
Mar 13, 2003 | 14.39 | 14.53 | 14.39 | 14.50 | 244,684 | +0.18(+1.28%) |
Mar 12, 2003 | 14.42 | 14.56 | 14.17 | 14.32 | 334,279 | -0.07(-0.51%) |
Mar 11, 2003 | 14.34 | 14.61 | 14.34 | 14.39 | 127,720 | +0.05(+0.36%) |
Mar 10, 2003 | 14.67 | 14.71 | 14.34 | 14.34 | 165,982 | -0.36(-2.45%) |
Mar 07, 2003 | 14.69 | 14.79 | 14.62 | 14.70 | 147,191 | -0.01(-0.05%) |
Mar 06, 2003 | 14.76 | 14.80 | 14.61 | 14.71 | 275,456 | +0.02(+0.15%) |
Mar 05, 2003 | 15.13 | 15.13 | 14.61 | 14.69 | 388,335 | -0.44(-2.91%) |
Mar 04, 2003 | 15.35 | 15.35 | 15.12 | 15.13 | 208,737 | -0.19(-1.25%) |
Mar 03, 2003 | 15.24 | 15.35 | 15.24 | 15.32 | 301,872 | +0.12(+0.77%) |
Feb 28, 2003 | 15.28 | 15.52 | 15.17 | 15.20 | 152,502 | -0.03(-0.19%) |
Feb 27, 2003 | 15.53 | 15.53 | 14.97 | 15.23 | 229,570 | -0.22(-1.43%) |
Feb 26, 2003 | 15.68 | 15.68 | 15.33 | 15.45 | 200,703 | -0.41(-2.59%) |
Feb 25, 2003 | 15.35 | 15.86 | 15.28 | 15.86 | 215,681 | +0.45(+2.91%) |
Feb 24, 2003 | 16.08 | 16.08 | 15.39 | 15.42 | 206,286 | -0.67(-4.16%) |
Feb 21, 2003 | 15.80 | 16.23 | 15.62 | 16.08 | 170,747 | +0.29(+1.86%) |
Feb 20, 2003 | 16.05 | 16.08 | 15.79 | 15.79 | 200,022 | -0.24(-1.47%) |
Feb 19, 2003 | 15.97 | 16.11 | 15.85 | 16.02 | 145,557 | +0.05(+0.32%) |
Feb 18, 2003 | 16.14 | 16.27 | 15.97 | 15.97 | 133,847 | -0.08(-0.50%) |
Feb 14, 2003 | 15.50 | 16.27 | 15.50 | 16.05 | 474,935 | +0.41(+2.63%) |
Feb 13, 2003 | 15.31 | 15.70 | 15.08 | 15.64 | 193,623 | +0.35(+2.31%) |
Feb 12, 2003 | 15.35 | 15.47 | 15.18 | 15.29 | 253,807 | +0.01(+0.10%) |
Feb 11, 2003 | 15.78 | 15.78 | 15.17 | 15.28 | 200,295 | -0.46(-2.89%) |
Feb 10, 2003 | 15.68 | 15.94 | 15.61 | 15.73 | 233,382 | +0.07(+0.47%) |
Feb 07, 2003 | 16.11 | 16.14 | 15.61 | 15.66 | 260,342 | -0.37(-2.34%) |
Feb 06, 2003 | 16.16 | 16.16 | 15.90 | 16.03 | 192,806 | -0.26(-1.62%) |
Feb 05, 2003 | 16.61 | 16.72 | 16.29 | 16.30 | 166,118 | -0.26(-1.60%) |
Feb 04, 2003 | 16.74 | 16.74 | 16.30 | 16.56 | 172,109 | -0.01(-0.09%) |