Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.76 | 15.87 | 15.76 | 15.87 | 36,989 | +0.05(+0.35%) |
Apr 29, 2003 | 15.93 | 15.94 | 15.76 | 15.82 | 34,697 | -0.12(-0.77%) |
Apr 28, 2003 | 15.98 | 16.07 | 15.89 | 15.94 | 61,048 | +0.01(+0.08%) |
Apr 25, 2003 | 16.25 | 16.25 | 15.92 | 15.93 | 169,233 | -0.29(-1.81%) |
Apr 24, 2003 | 16.30 | 16.37 | 16.22 | 16.22 | 84,453 | -0.09(-0.56%) |
Apr 23, 2003 | 16.22 | 16.50 | 16.19 | 16.31 | 59,739 | +0.09(+0.56%) |
Apr 22, 2003 | 16.28 | 16.37 | 16.10 | 16.22 | 45,990 | -0.01(-0.08%) |
Apr 21, 2003 | 16.10 | 16.25 | 16.04 | 16.23 | 32,897 | +0.18(+1.14%) |
Apr 17, 2003 | 16.13 | 16.13 | 15.98 | 16.05 | 35,843 | -0.03(-0.19%) |
Apr 16, 2003 | 15.95 | 16.09 | 15.95 | 16.08 | 42,553 | +0.14(+0.88%) |
Apr 15, 2003 | 15.89 | 15.94 | 15.75 | 15.94 | 47,300 | -0.01(-0.04%) |
Apr 14, 2003 | 15.81 | 15.95 | 15.81 | 15.95 | 45,663 | +0.15(+0.93%) |
Apr 11, 2003 | 15.94 | 15.94 | 15.79 | 15.80 | 45,172 | -0.10(-0.61%) |
Apr 10, 2003 | 15.86 | 15.93 | 15.84 | 15.90 | 53,028 | +0.04(+0.27%) |
Apr 09, 2003 | 15.79 | 15.95 | 15.79 | 15.86 | 47,136 | +0.06(+0.39%) |
Apr 08, 2003 | 15.82 | 15.89 | 15.71 | 15.79 | 92,473 | -0.07(-0.42%) |
Apr 07, 2003 | 15.79 | 15.93 | 15.78 | 15.86 | 32,570 | +0.22(+1.41%) |
Apr 04, 2003 | 15.92 | 15.95 | 15.64 | 15.64 | 54,665 | -0.17(-1.08%) |
Apr 03, 2003 | 15.84 | 15.89 | 15.81 | 15.81 | 24,714 | -0.01(-0.04%) |
Apr 02, 2003 | 15.89 | 16.01 | 15.81 | 15.82 | 96,564 | +0.01(+0.04%) |
Apr 01, 2003 | 15.68 | 15.89 | 15.68 | 15.81 | 106,057 | +0.20(+1.25%) |
Mar 31, 2003 | 15.70 | 15.73 | 15.55 | 15.62 | 111,131 | -0.06(-0.39%) |
Mar 28, 2003 | 15.89 | 15.90 | 15.65 | 15.68 | 68,249 | -0.20(-1.27%) |
Mar 27, 2003 | 15.76 | 15.89 | 15.76 | 15.88 | 35,025 | +0.05(+0.35%) |
Mar 26, 2003 | 15.88 | 15.89 | 15.74 | 15.82 | 72,669 | -0.05(-0.35%) |
Mar 25, 2003 | 15.63 | 15.88 | 15.61 | 15.88 | 36,825 | +0.25(+1.60%) |
Mar 24, 2003 | 15.77 | 15.83 | 15.55 | 15.63 | 53,192 | -0.20(-1.27%) |
Mar 21, 2003 | 15.51 | 15.84 | 15.51 | 15.83 | 79,706 | +0.31(+2.01%) |
Mar 20, 2003 | 15.51 | 15.54 | 15.40 | 15.52 | 301,969 | -0.08(-0.51%) |
Mar 19, 2003 | 15.88 | 15.88 | 15.58 | 15.60 | 108,021 | -0.22(-1.39%) |
Mar 18, 2003 | 15.82 | 15.94 | 15.75 | 15.82 | 43,044 | -0.04(-0.23%) |
Mar 17, 2003 | 15.57 | 15.88 | 15.57 | 15.86 | 74,960 | -0.07(-0.42%) |
Mar 14, 2003 | 15.79 | 15.96 | 15.68 | 15.92 | 74,469 | +0.13(+0.81%) |
Mar 13, 2003 | 15.58 | 15.89 | 15.58 | 15.79 | 65,303 | +0.23(+1.45%) |
Mar 12, 2003 | 15.47 | 15.61 | 15.46 | 15.57 | 31,097 | +0.07(+0.43%) |
Mar 11, 2003 | 15.44 | 15.58 | 15.40 | 15.50 | 24,550 | +0.07(+0.44%) |
Mar 10, 2003 | 15.51 | 15.51 | 15.43 | 15.43 | 16,694 | -0.09(-0.59%) |
Mar 07, 2003 | 15.53 | 15.65 | 15.53 | 15.53 | 17,676 | -0.05(-0.35%) |
Mar 06, 2003 | 15.55 | 15.64 | 15.49 | 15.58 | 42,390 | +0.00(+0.00%) |
Mar 05, 2003 | 15.53 | 15.69 | 15.53 | 15.58 | 39,116 | +0.01(+0.08%) |
Mar 04, 2003 | 15.73 | 15.73 | 15.55 | 15.57 | 21,440 | -0.17(-1.05%) |
Mar 03, 2003 | 15.55 | 15.79 | 15.55 | 15.73 | 35,025 | +0.16(+1.02%) |
Feb 28, 2003 | 15.57 | 15.73 | 15.57 | 15.57 | 28,642 | +0.01(+0.04%) |
Feb 27, 2003 | 15.61 | 15.62 | 15.51 | 15.57 | 18,821 | -0.09(-0.55%) |
Feb 26, 2003 | 15.55 | 15.76 | 15.55 | 15.65 | 39,935 | +0.07(+0.43%) |
Feb 25, 2003 | 15.37 | 15.59 | 15.31 | 15.59 | 112,931 | +0.18(+1.19%) |
Feb 24, 2003 | 15.32 | 15.52 | 15.18 | 15.40 | 75,615 | +0.11(+0.72%) |
Feb 21, 2003 | 15.01 | 15.40 | 15.00 | 15.29 | 55,156 | +0.28(+1.83%) |
Feb 20, 2003 | 14.94 | 15.03 | 14.94 | 15.02 | 28,478 | +0.09(+0.61%) |
Feb 19, 2003 | 14.92 | 15.10 | 14.91 | 14.93 | 28,642 | +0.04(+0.25%) |
Feb 18, 2003 | 14.97 | 15.08 | 14.88 | 14.89 | 60,066 | -0.08(-0.53%) |
Feb 14, 2003 | 15.18 | 15.46 | 14.97 | 14.97 | 150,411 | -0.15(-1.01%) |
Feb 13, 2003 | 14.88 | 15.12 | 14.88 | 15.12 | 62,685 | +0.21(+1.43%) |
Feb 12, 2003 | 14.98 | 15.14 | 14.91 | 14.91 | 59,575 | -0.13(-0.89%) |
Feb 11, 2003 | 15.06 | 15.10 | 14.91 | 15.04 | 61,212 | +0.01(+0.08%) |
Feb 10, 2003 | 14.91 | 15.03 | 14.86 | 15.03 | 28,642 | +0.12(+0.82%) |
Feb 07, 2003 | 15.02 | 15.02 | 14.91 | 14.91 | 23,568 | -0.12(-0.81%) |
Feb 06, 2003 | 14.97 | 15.03 | 14.97 | 15.03 | 45,336 | +0.12(+0.78%) |
Feb 05, 2003 | 14.96 | 14.96 | 14.88 | 14.91 | 36,498 | +0.01(+0.08%) |
Feb 04, 2003 | 14.91 | 14.94 | 14.84 | 14.90 | 39,116 | -0.01(-0.04%) |