Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.19 | 16.40 | 16.00 | 16.14 | 316,000 | -0.10(-0.62%) |
Apr 29, 2003 | 16.43 | 17.09 | 15.79 | 16.24 | 560,300 | -0.14(-0.85%) |
Apr 28, 2003 | 15.87 | 16.50 | 15.66 | 16.38 | 551,800 | +1.05(+6.85%) |
Apr 25, 2003 | 16.02 | 16.06 | 15.25 | 15.33 | 485,100 | -0.75(-4.66%) |
Apr 24, 2003 | 15.60 | 16.11 | 15.58 | 16.08 | 356,800 | +0.35(+2.23%) |
Apr 23, 2003 | 15.74 | 16.11 | 15.57 | 15.73 | 418,700 | +0.06(+0.38%) |
Apr 22, 2003 | 15.86 | 15.86 | 15.48 | 15.67 | 527,100 | -0.10(-0.63%) |
Apr 21, 2003 | 15.88 | 16.00 | 15.55 | 15.77 | 252,600 | +0.07(+0.45%) |
Apr 17, 2003 | 14.89 | 15.85 | 14.89 | 15.70 | 509,800 | +0.90(+6.08%) |
Apr 16, 2003 | 14.99 | 15.29 | 14.70 | 14.80 | 358,500 | +0.06(+0.41%) |
Apr 15, 2003 | 14.87 | 14.90 | 14.64 | 14.74 | 572,200 | -0.20(-1.34%) |
Apr 14, 2003 | 15.13 | 15.23 | 14.77 | 14.94 | 526,100 | -0.21(-1.39%) |
Apr 11, 2003 | 15.36 | 15.51 | 15.07 | 15.15 | 206,400 | +0.02(+0.13%) |
Apr 10, 2003 | 15.36 | 15.43 | 15.13 | 15.13 | 126,300 | -0.13(-0.85%) |
Apr 09, 2003 | 15.76 | 15.81 | 15.23 | 15.26 | 278,700 | -0.42(-2.68%) |
Apr 08, 2003 | 16.18 | 16.18 | 15.47 | 15.68 | 405,100 | -0.55(-3.39%) |
Apr 07, 2003 | 16.67 | 16.80 | 16.19 | 16.23 | 202,700 | +0.28(+1.76%) |
Apr 04, 2003 | 16.58 | 16.71 | 15.89 | 15.95 | 204,700 | -0.56(-3.39%) |
Apr 03, 2003 | 16.54 | 16.83 | 15.92 | 16.51 | 422,900 | +0.24(+1.48%) |
Apr 02, 2003 | 15.98 | 16.54 | 15.86 | 16.27 | 292,700 | +0.69(+4.43%) |
Apr 01, 2003 | 16.33 | 16.33 | 15.28 | 15.58 | 316,200 | +0.10(+0.65%) |
Mar 31, 2003 | 15.93 | 15.93 | 14.68 | 15.48 | 341,078 | -0.60(-3.73%) |
Mar 28, 2003 | 16.22 | 16.90 | 15.74 | 16.08 | 304,871 | -0.10(-0.62%) |
Mar 27, 2003 | 16.60 | 16.60 | 15.61 | 16.18 | 287,554 | -0.52(-3.11%) |
Mar 26, 2003 | 16.78 | 16.88 | 16.23 | 16.70 | 147,921 | -0.09(-0.54%) |
Mar 25, 2003 | 16.63 | 16.87 | 16.25 | 16.79 | 339,138 | +0.24(+1.45%) |
Mar 24, 2003 | 16.98 | 17.06 | 16.51 | 16.55 | 251,161 | -0.85(-4.89%) |
Mar 21, 2003 | 17.70 | 17.79 | 17.25 | 17.40 | 297,310 | +0.06(+0.35%) |
Mar 20, 2003 | 16.97 | 17.57 | 16.70 | 17.34 | 282,023 | +0.23(+1.34%) |
Mar 19, 2003 | 17.38 | 17.58 | 16.76 | 17.11 | 435,800 | -0.43(-2.46%) |
Mar 18, 2003 | 16.89 | 17.69 | 16.68 | 17.54 | 433,454 | +0.71(+4.22%) |
Mar 17, 2003 | 15.80 | 17.05 | 15.74 | 16.83 | 714,569 | +0.92(+5.78%) |
Mar 14, 2003 | 16.02 | 16.50 | 15.82 | 15.91 | 486,922 | -0.11(-0.69%) |
Mar 13, 2003 | 15.18 | 16.16 | 14.97 | 16.02 | 652,000 | +1.00(+6.66%) |
Mar 12, 2003 | 14.69 | 15.03 | 14.56 | 15.02 | 397,190 | +0.38(+2.60%) |
Mar 11, 2003 | 14.90 | 15.03 | 14.62 | 14.64 | 259,100 | -0.33(-2.20%) |
Mar 10, 2003 | 14.88 | 15.08 | 14.77 | 14.97 | 185,200 | +0.07(+0.47%) |
Mar 07, 2003 | 14.54 | 15.05 | 14.31 | 14.90 | 361,200 | +0.12(+0.81%) |
Mar 06, 2003 | 14.69 | 14.85 | 14.54 | 14.78 | 166,600 | +0.10(+0.68%) |
Mar 05, 2003 | 14.82 | 14.94 | 14.54 | 14.68 | 186,300 | -0.11(-0.74%) |
Mar 04, 2003 | 15.21 | 15.30 | 14.73 | 14.79 | 232,700 | -0.51(-3.33%) |
Mar 03, 2003 | 15.31 | 15.80 | 15.22 | 15.30 | 506,000 | +0.03(+0.20%) |
Feb 28, 2003 | 15.07 | 15.36 | 15.00 | 15.27 | 313,700 | +0.29(+1.94%) |
Feb 27, 2003 | 14.62 | 15.14 | 14.55 | 14.98 | 281,400 | +0.48(+3.31%) |
Feb 26, 2003 | 14.74 | 14.99 | 14.46 | 14.50 | 167,200 | -0.30(-2.03%) |
Feb 25, 2003 | 14.91 | 14.91 | 14.44 | 14.80 | 265,000 | -0.13(-0.87%) |
Feb 24, 2003 | 14.75 | 15.11 | 14.62 | 14.93 | 362,400 | +0.01(+0.07%) |
Feb 21, 2003 | 14.86 | 14.95 | 14.53 | 14.92 | 354,800 | +0.12(+0.81%) |
Feb 20, 2003 | 14.91 | 15.05 | 14.62 | 14.80 | 262,500 | -0.06(-0.40%) |
Feb 19, 2003 | 14.75 | 14.94 | 14.59 | 14.86 | 453,400 | +0.13(+0.88%) |
Feb 18, 2003 | 14.00 | 14.73 | 13.95 | 14.73 | 404,100 | +0.85(+6.12%) |
Feb 14, 2003 | 13.41 | 14.00 | 13.39 | 13.88 | 398,000 | +0.47(+3.50%) |
Feb 13, 2003 | 13.27 | 13.54 | 13.15 | 13.41 | 234,100 | +0.16(+1.21%) |
Feb 12, 2003 | 13.66 | 13.72 | 13.22 | 13.25 | 303,200 | -0.50(-3.64%) |
Feb 11, 2003 | 14.00 | 14.35 | 13.27 | 13.75 | 889,700 | +0.36(+2.69%) |
Feb 10, 2003 | 13.35 | 13.39 | 12.91 | 13.39 | 321,800 | +0.03(+0.22%) |
Feb 07, 2003 | 13.67 | 13.76 | 13.15 | 13.36 | 174,500 | -0.17(-1.26%) |
Feb 06, 2003 | 13.65 | 13.83 | 13.43 | 13.53 | 477,100 | -0.12(-0.88%) |
Feb 05, 2003 | 13.75 | 14.25 | 13.65 | 13.65 | 315,300 | -0.06(-0.44%) |
Feb 04, 2003 | 13.80 | 13.85 | 13.33 | 13.71 | 405,200 | -0.13(-0.94%) |