Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.57 | 14.79 | 14.35 | 14.79 | 52,311 | +0.34(+2.39%) |
Apr 29, 2003 | 14.79 | 14.92 | 14.44 | 14.44 | 27,141 | -0.23(-1.59%) |
Apr 28, 2003 | 14.36 | 14.83 | 14.32 | 14.67 | 33,637 | +0.31(+2.16%) |
Apr 25, 2003 | 14.57 | 14.57 | 14.35 | 14.36 | 29,925 | -0.29(-2.00%) |
Apr 24, 2003 | 14.31 | 14.79 | 14.31 | 14.66 | 80,845 | +0.33(+2.29%) |
Apr 23, 2003 | 14.14 | 14.48 | 14.14 | 14.33 | 38,740 | +0.21(+1.47%) |
Apr 22, 2003 | 13.49 | 14.23 | 13.49 | 14.12 | 69,594 | +0.66(+4.87%) |
Apr 21, 2003 | 13.48 | 13.58 | 13.28 | 13.47 | 38,508 | +0.04(+0.32%) |
Apr 17, 2003 | 13.62 | 13.62 | 13.36 | 13.42 | 41,060 | -0.16(-1.14%) |
Apr 16, 2003 | 13.71 | 13.79 | 13.48 | 13.58 | 95,343 | -0.08(-0.57%) |
Apr 15, 2003 | 13.36 | 13.71 | 13.28 | 13.66 | 66,462 | +0.29(+2.19%) |
Apr 14, 2003 | 13.23 | 13.36 | 13.16 | 13.36 | 20,066 | +0.13(+0.98%) |
Apr 11, 2003 | 13.23 | 13.28 | 12.98 | 13.23 | 104,159 | -0.01(-0.06%) |
Apr 10, 2003 | 13.36 | 13.43 | 13.10 | 13.24 | 71,565 | -0.14(-1.03%) |
Apr 09, 2003 | 13.45 | 13.63 | 13.30 | 13.38 | 66,578 | -0.07(-0.51%) |
Apr 08, 2003 | 13.72 | 13.72 | 13.32 | 13.45 | 36,188 | -0.34(-2.50%) |
Apr 07, 2003 | 13.84 | 13.92 | 13.68 | 13.79 | 114,018 | +0.03(+0.19%) |
Apr 04, 2003 | 13.84 | 14.05 | 13.72 | 13.77 | 53,355 | -0.07(-0.50%) |
Apr 03, 2003 | 13.88 | 13.93 | 13.71 | 13.84 | 34,449 | +0.04(+0.31%) |
Apr 02, 2003 | 13.64 | 13.88 | 13.54 | 13.79 | 61,242 | +0.26(+1.91%) |
Apr 01, 2003 | 13.20 | 13.57 | 13.19 | 13.54 | 42,916 | +0.34(+2.55%) |
Mar 31, 2003 | 13.61 | 13.61 | 13.08 | 13.20 | 63,330 | -0.50(-3.65%) |
Mar 28, 2003 | 13.62 | 13.75 | 13.44 | 13.70 | 38,160 | +0.08(+0.57%) |
Mar 27, 2003 | 13.53 | 13.90 | 13.42 | 13.62 | 56,487 | -0.01(-0.06%) |
Mar 26, 2003 | 13.62 | 13.75 | 13.49 | 13.63 | 59,386 | +0.01(+0.06%) |
Mar 25, 2003 | 13.52 | 13.75 | 13.23 | 13.62 | 35,724 | +0.17(+1.28%) |
Mar 24, 2003 | 13.79 | 13.79 | 13.32 | 13.45 | 71,797 | -0.34(-2.50%) |
Mar 21, 2003 | 13.70 | 13.91 | 13.68 | 13.79 | 194,631 | +0.05(+0.38%) |
Mar 20, 2003 | 13.62 | 13.75 | 13.46 | 13.74 | 73,885 | -0.01(-0.06%) |
Mar 19, 2003 | 13.79 | 13.79 | 13.36 | 13.75 | 78,641 | -0.03(-0.25%) |
Mar 18, 2003 | 13.73 | 13.79 | 13.57 | 13.79 | 95,923 | -0.01(-0.06%) |
Mar 17, 2003 | 13.54 | 13.92 | 13.53 | 13.79 | 215,509 | +0.26(+1.91%) |
Mar 14, 2003 | 13.58 | 13.58 | 13.41 | 13.54 | 46,859 | +0.09(+0.64%) |
Mar 13, 2003 | 13.25 | 13.49 | 13.24 | 13.45 | 92,328 | +0.33(+2.50%) |
Mar 12, 2003 | 13.19 | 13.45 | 13.10 | 13.12 | 62,982 | -0.11(-0.85%) |
Mar 11, 2003 | 12.93 | 13.27 | 12.90 | 13.23 | 85,600 | +0.19(+1.45%) |
Mar 10, 2003 | 13.28 | 13.47 | 13.04 | 13.04 | 84,904 | -0.23(-1.75%) |
Mar 07, 2003 | 13.04 | 13.58 | 13.04 | 13.28 | 44,308 | +0.13(+0.98%) |
Mar 06, 2003 | 13.54 | 13.66 | 13.15 | 13.15 | 63,098 | -0.36(-2.68%) |
Mar 05, 2003 | 13.62 | 13.62 | 13.36 | 13.51 | 58,227 | -0.20(-1.45%) |
Mar 04, 2003 | 13.79 | 13.79 | 13.64 | 13.71 | 131,880 | -0.07(-0.50%) |
Mar 03, 2003 | 13.71 | 13.78 | 13.59 | 13.78 | 95,575 | +0.07(+0.50%) |
Feb 28, 2003 | 13.79 | 13.79 | 13.54 | 13.71 | 69,130 | +0.00(+0.00%) |
Feb 27, 2003 | 13.79 | 13.92 | 13.69 | 13.71 | 145,103 | +0.02(+0.13%) |
Feb 26, 2003 | 14.14 | 14.18 | 13.69 | 13.69 | 114,946 | -0.36(-2.58%) |
Feb 25, 2003 | 14.05 | 14.05 | 13.80 | 14.05 | 40,828 | -0.04(-0.31%) |
Feb 24, 2003 | 14.31 | 14.31 | 13.96 | 14.10 | 63,330 | -0.29(-2.04%) |
Feb 21, 2003 | 14.47 | 14.48 | 14.27 | 14.39 | 26,677 | -0.08(-0.54%) |
Feb 20, 2003 | 14.53 | 14.57 | 14.34 | 14.47 | 20,298 | -0.15(-1.00%) |
Feb 19, 2003 | 14.70 | 14.70 | 14.40 | 14.61 | 41,060 | -0.22(-1.45%) |
Feb 18, 2003 | 14.57 | 14.95 | 14.57 | 14.83 | 36,072 | +0.42(+2.93%) |
Feb 14, 2003 | 14.39 | 14.66 | 14.29 | 14.41 | 96,039 | +0.01(+0.06%) |
Feb 13, 2003 | 14.45 | 14.66 | 14.40 | 14.40 | 137,912 | -0.13(-0.89%) |
Feb 12, 2003 | 14.64 | 14.78 | 14.53 | 14.53 | 59,386 | -0.20(-1.35%) |
Feb 11, 2003 | 15.03 | 15.12 | 14.60 | 14.73 | 39,784 | -0.30(-2.01%) |
Feb 10, 2003 | 15.22 | 15.23 | 15.03 | 15.03 | 38,392 | -0.10(-0.68%) |
Feb 07, 2003 | 15.86 | 15.86 | 15.13 | 15.13 | 34,101 | -0.78(-4.88%) |
Feb 06, 2003 | 15.65 | 16.05 | 15.56 | 15.91 | 37,696 | +0.12(+0.76%) |
Feb 05, 2003 | 15.86 | 16.04 | 15.57 | 15.79 | 80,033 | +0.01(+0.05%) |
Feb 04, 2003 | 15.82 | 16.10 | 15.01 | 15.78 | 157,862 | +0.13(+0.83%) |