Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.11 | 14.11 | 14.02 | 14.02 | 9,930 | -0.19(-1.34%) |
Apr 29, 2003 | 14.23 | 14.23 | 14.20 | 14.21 | 1,922 | -0.09(-0.63%) |
Apr 28, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.30 | 14.30 | 14.09 | 14.30 | 7,368 | +0.03(+0.24%) |
Apr 24, 2003 | 14.11 | 14.26 | 14.11 | 14.26 | 2,883 | +0.22(+1.53%) |
Apr 23, 2003 | 14.03 | 14.05 | 14.03 | 14.05 | 1,281 | +0.08(+0.56%) |
Apr 22, 2003 | 13.81 | 13.97 | 13.81 | 13.97 | 1,601 | +0.17(+1.24%) |
Apr 21, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 3,523 | +0.00(+0.00%) |
Apr 17, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.79 | 13.80 | 13.75 | 13.80 | 2,242 | +0.06(+0.45%) |
Apr 15, 2003 | 13.71 | 13.78 | 13.71 | 13.73 | 4,805 | +0.03(+0.23%) |
Apr 14, 2003 | 13.74 | 13.74 | 13.70 | 13.70 | 1,601 | -0.03(-0.23%) |
Apr 11, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 320 | -0.08(-0.61%) |
Apr 10, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 320 | +0.04(+0.27%) |
Apr 08, 2003 | 13.69 | 13.78 | 13.69 | 13.78 | 4,164 | +0.09(+0.68%) |
Apr 07, 2003 | 13.70 | 13.70 | 13.69 | 13.69 | 640 | -0.02(-0.11%) |
Apr 04, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.78 | 13.78 | 13.70 | 13.70 | 4,805 | -0.14(-1.01%) |
Apr 02, 2003 | 13.89 | 13.89 | 13.84 | 13.84 | 640 | -0.06(-0.43%) |
Apr 01, 2003 | 13.78 | 13.90 | 13.78 | 13.90 | 1,922 | +0.06(+0.43%) |
Mar 31, 2003 | 13.84 | 13.84 | 13.84 | 13.84 | 961 | -0.08(-0.56%) |
Mar 28, 2003 | 13.80 | 13.92 | 13.80 | 13.92 | 6,727 | +0.19(+1.36%) |
Mar 27, 2003 | 13.75 | 13.75 | 13.73 | 13.73 | 961 | -0.19(-1.35%) |
Mar 26, 2003 | 14.03 | 14.03 | 13.92 | 13.92 | 4,484 | -0.11(-0.76%) |
Mar 25, 2003 | 14.02 | 14.03 | 14.02 | 14.03 | 3,844 | +0.09(+0.65%) |
Mar 24, 2003 | 13.92 | 14.20 | 13.92 | 13.94 | 13,454 | +0.03(+0.22%) |
Mar 21, 2003 | 13.97 | 13.97 | 13.91 | 13.91 | 1,601 | -0.12(-0.82%) |
Mar 20, 2003 | 14.12 | 14.12 | 14.02 | 14.02 | 1,922 | -0.17(-1.21%) |
Mar 19, 2003 | 14.02 | 14.19 | 14.02 | 14.19 | 3,844 | +0.24(+1.70%) |
Mar 18, 2003 | 13.77 | 13.96 | 13.73 | 13.96 | 10,571 | +0.19(+1.38%) |
Mar 17, 2003 | 13.75 | 13.77 | 13.56 | 13.77 | 39,083 | -0.06(-0.45%) |
Mar 14, 2003 | 13.87 | 13.89 | 13.78 | 13.83 | 15,056 | -0.03(-0.25%) |
Mar 13, 2003 | 13.83 | 14.20 | 13.77 | 13.86 | 57,022 | +0.03(+0.25%) |
Mar 12, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 14.00 | 14.00 | 13.73 | 13.83 | 21,463 | -0.16(-1.16%) |
Mar 10, 2003 | 14.69 | 14.69 | 13.92 | 13.99 | 61,828 | -0.70(-4.76%) |
Mar 07, 2003 | 14.71 | 14.71 | 14.69 | 14.69 | 1,922 | -0.02(-0.11%) |
Mar 06, 2003 | 14.71 | 14.71 | 14.70 | 14.71 | 10,251 | +0.00(+0.02%) |
Mar 05, 2003 | 14.70 | 14.98 | 14.67 | 14.70 | 57,022 | -0.12(-0.84%) |
Mar 04, 2003 | 14.68 | 15.12 | 14.67 | 14.83 | 20,502 | +0.07(+0.44%) |
Mar 03, 2003 | 14.59 | 15.05 | 14.59 | 14.76 | 9,290 | +0.09(+0.62%) |
Feb 28, 2003 | 15.26 | 15.45 | 14.60 | 14.67 | 31,714 | -0.57(-3.77%) |
Feb 27, 2003 | 14.67 | 15.25 | 14.67 | 15.25 | 15,376 | +0.68(+4.67%) |
Feb 26, 2003 | 14.57 | 14.57 | 14.57 | 14.57 | 640 | -0.03(-0.19%) |
Feb 25, 2003 | 14.55 | 14.61 | 14.55 | 14.59 | 2,242 | -0.03(-0.21%) |
Feb 24, 2003 | 14.25 | 14.83 | 14.23 | 14.62 | 39,723 | +0.48(+3.42%) |
Feb 21, 2003 | 13.89 | 14.20 | 13.89 | 14.14 | 12,173 | +0.28(+2.05%) |
Feb 20, 2003 | 13.36 | 14.20 | 13.36 | 13.86 | 32,035 | +0.43(+3.23%) |
Feb 19, 2003 | 13.34 | 13.50 | 13.34 | 13.42 | 12,173 | +0.08(+0.58%) |
Feb 18, 2003 | 13.58 | 13.58 | 13.34 | 13.34 | 12,173 | -0.39(-2.84%) |
Feb 14, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 5,766 | -0.08(-0.56%) |
Feb 13, 2003 | 14.13 | 14.13 | 13.81 | 13.81 | 18,260 | -0.23(-1.67%) |
Feb 12, 2003 | 14.91 | 15.37 | 13.89 | 14.05 | 69,196 | -0.86(-5.76%) |
Feb 11, 2003 | 14.61 | 14.91 | 14.61 | 14.91 | 7,688 | +0.31(+2.14%) |
Feb 10, 2003 | 14.20 | 14.59 | 14.20 | 14.59 | 4,164 | +0.39(+2.75%) |
Feb 07, 2003 | 14.05 | 14.20 | 14.05 | 14.20 | 3,203 | +0.22(+1.56%) |
Feb 06, 2003 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.92 | 13.98 | 13.92 | 13.98 | 640 | +0.09(+0.67%) |
Feb 04, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 961 | +0.00(+0.00%) |