Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.00 | 16.20 | 16.00 | 16.15 | 127,489 | +0.44(+2.77%) |
Apr 29, 2003 | 15.73 | 15.93 | 15.57 | 15.71 | 279,323 | -0.01(-0.03%) |
Apr 28, 2003 | 15.18 | 15.73 | 15.16 | 15.72 | 49,062 | +0.38(+2.46%) |
Apr 25, 2003 | 15.58 | 15.58 | 15.31 | 15.34 | 32,708 | -0.22(-1.38%) |
Apr 24, 2003 | 15.44 | 15.63 | 15.42 | 15.56 | 61,886 | -0.56(-3.50%) |
Apr 23, 2003 | 15.84 | 16.12 | 15.73 | 16.12 | 291,031 | +0.12(+0.74%) |
Apr 22, 2003 | 15.79 | 16.01 | 15.71 | 16.00 | 190,118 | -0.11(-0.70%) |
Apr 21, 2003 | 16.07 | 16.16 | 16.04 | 16.12 | 30,478 | +0.06(+0.40%) |
Apr 17, 2003 | 15.77 | 16.14 | 15.77 | 16.05 | 134,736 | +0.61(+3.94%) |
Apr 16, 2003 | 15.75 | 15.79 | 15.44 | 15.44 | 39,027 | -0.69(-4.30%) |
Apr 15, 2003 | 15.83 | 16.14 | 15.83 | 16.14 | 117,267 | +0.51(+3.24%) |
Apr 14, 2003 | 15.39 | 15.74 | 15.39 | 15.63 | 154,993 | +0.43(+2.80%) |
Apr 11, 2003 | 15.41 | 15.46 | 15.11 | 15.21 | 49,434 | -0.10(-0.67%) |
Apr 10, 2003 | 15.44 | 15.53 | 15.17 | 15.31 | 27,133 | -0.16(-1.04%) |
Apr 09, 2003 | 15.54 | 15.79 | 15.43 | 15.47 | 50,363 | -0.27(-1.71%) |
Apr 08, 2003 | 15.60 | 15.85 | 15.58 | 15.74 | 60,213 | +0.38(+2.45%) |
Apr 07, 2003 | 15.67 | 15.71 | 15.36 | 15.36 | 226,729 | +0.13(+0.85%) |
Apr 04, 2003 | 15.17 | 15.34 | 15.08 | 15.23 | 161,126 | +0.54(+3.70%) |
Apr 03, 2003 | 14.64 | 14.88 | 14.56 | 14.69 | 106,302 | -0.11(-0.73%) |
Apr 02, 2003 | 14.47 | 14.80 | 14.47 | 14.80 | 168,003 | +0.80(+5.69%) |
Apr 01, 2003 | 13.88 | 14.00 | 13.80 | 14.00 | 55,381 | +0.25(+1.84%) |
Mar 31, 2003 | 13.61 | 13.82 | 13.48 | 13.75 | 156,666 | -0.48(-3.40%) |
Mar 28, 2003 | 14.01 | 14.34 | 13.99 | 14.23 | 93,851 | +0.22(+1.54%) |
Mar 27, 2003 | 13.67 | 14.04 | 13.61 | 14.02 | 297,536 | -0.32(-2.21%) |
Mar 26, 2003 | 14.24 | 14.42 | 14.17 | 14.33 | 54,452 | -0.14(-0.97%) |
Mar 25, 2003 | 14.13 | 14.65 | 14.09 | 14.47 | 120,612 | +0.48(+3.42%) |
Mar 24, 2003 | 14.52 | 14.58 | 13.94 | 14.00 | 147,746 | -0.93(-6.20%) |
Mar 21, 2003 | 14.62 | 15.17 | 14.62 | 14.92 | 139,568 | +0.59(+4.09%) |
Mar 20, 2003 | 14.25 | 14.40 | 14.17 | 14.33 | 45,160 | +0.18(+1.29%) |
Mar 19, 2003 | 14.06 | 14.21 | 13.89 | 14.15 | 45,903 | +0.37(+2.69%) |
Mar 18, 2003 | 14.04 | 14.04 | 13.62 | 13.78 | 198,667 | -0.31(-2.18%) |
Mar 17, 2003 | 13.34 | 14.31 | 13.30 | 14.09 | 96,824 | +0.52(+3.81%) |
Mar 14, 2003 | 13.23 | 13.72 | 12.99 | 13.57 | 165,958 | +0.17(+1.29%) |
Mar 13, 2003 | 12.90 | 13.45 | 12.82 | 13.40 | 112,435 | +0.63(+4.97%) |
Mar 12, 2003 | 12.41 | 12.84 | 12.41 | 12.76 | 158,710 | -0.24(-1.82%) |
Mar 11, 2003 | 12.83 | 13.14 | 12.73 | 13.00 | 241,968 | -0.38(-2.82%) |
Mar 10, 2003 | 13.78 | 13.79 | 13.29 | 13.38 | 103,886 | -0.59(-4.24%) |
Mar 07, 2003 | 13.78 | 14.13 | 13.72 | 13.97 | 20,071 | +0.04(+0.27%) |
Mar 06, 2003 | 13.70 | 14.05 | 13.70 | 13.93 | 136,223 | -0.06(-0.42%) |
Mar 05, 2003 | 13.93 | 14.04 | 13.93 | 13.99 | 92,364 | +0.04(+0.31%) |
Mar 04, 2003 | 13.88 | 14.26 | 13.83 | 13.95 | 57,797 | -0.61(-4.18%) |
Mar 03, 2003 | 14.37 | 14.58 | 14.32 | 14.56 | 52,779 | +0.19(+1.31%) |
Feb 28, 2003 | 14.24 | 14.49 | 14.23 | 14.37 | 34,938 | +0.43(+3.09%) |
Feb 27, 2003 | 13.85 | 14.17 | 13.85 | 13.94 | 204,242 | +0.11(+0.78%) |
Feb 26, 2003 | 13.83 | 13.99 | 13.72 | 13.83 | 340,837 | -0.23(-1.65%) |
Feb 25, 2003 | 13.98 | 14.06 | 13.72 | 14.06 | 204,614 | -0.04(-0.27%) |
Feb 24, 2003 | 14.17 | 14.37 | 14.10 | 14.10 | 90,877 | -0.43(-2.96%) |
Feb 21, 2003 | 13.83 | 14.53 | 13.81 | 14.53 | 70,249 | +0.76(+5.55%) |
Feb 20, 2003 | 13.83 | 13.89 | 13.73 | 13.76 | 207,401 | +0.18(+1.31%) |
Feb 19, 2003 | 13.72 | 13.79 | 13.56 | 13.59 | 230,446 | -0.53(-3.74%) |
Feb 18, 2003 | 13.81 | 14.21 | 13.80 | 14.11 | 94,408 | +1.73(+13.99%) |
Feb 14, 2003 | 12.19 | 12.55 | 12.16 | 12.38 | 83,443 | +0.11(+0.92%) |
Feb 13, 2003 | 12.28 | 12.35 | 12.12 | 12.27 | 31,035 | -0.11(-0.87%) |
Feb 12, 2003 | 12.31 | 12.51 | 12.29 | 12.38 | 72,665 | -0.11(-0.86%) |
Feb 11, 2003 | 12.63 | 12.78 | 12.35 | 12.48 | 74,895 | -0.07(-0.56%) |
Feb 10, 2003 | 12.67 | 12.68 | 12.40 | 12.55 | 92,178 | -0.39(-3.03%) |
Feb 07, 2003 | 13.26 | 13.26 | 12.91 | 12.95 | 491,185 | -0.67(-4.94%) |
Feb 06, 2003 | 13.56 | 13.72 | 13.46 | 13.62 | 86,789 | +0.10(+0.72%) |
Feb 05, 2003 | 13.49 | 13.71 | 13.33 | 13.52 | 123,957 | -0.18(-1.30%) |
Feb 04, 2003 | 13.83 | 13.84 | 13.59 | 13.70 | 173,206 | -0.43(-3.05%) |