Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.93 | 13.93 | 13.84 | 13.84 | 10,057 | -0.19(-1.34%) |
Apr 29, 2003 | 14.05 | 14.05 | 14.02 | 14.03 | 1,946 | -0.09(-0.63%) |
Apr 28, 2003 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.12 | 14.12 | 13.92 | 14.12 | 7,462 | +0.03(+0.24%) |
Apr 24, 2003 | 13.93 | 14.08 | 13.93 | 14.08 | 2,919 | +0.21(+1.53%) |
Apr 23, 2003 | 13.85 | 13.87 | 13.85 | 13.87 | 1,297 | +0.08(+0.56%) |
Apr 22, 2003 | 13.64 | 13.79 | 13.64 | 13.79 | 1,622 | +0.17(+1.24%) |
Apr 21, 2003 | 13.62 | 13.62 | 13.62 | 13.62 | 3,568 | +0.00(+0.00%) |
Apr 17, 2003 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.62 | 13.62 | 13.58 | 13.62 | 2,271 | +0.06(+0.45%) |
Apr 15, 2003 | 13.53 | 13.61 | 13.53 | 13.56 | 4,866 | +0.03(+0.23%) |
Apr 14, 2003 | 13.57 | 13.57 | 13.53 | 13.53 | 1,622 | -0.03(-0.23%) |
Apr 11, 2003 | 13.56 | 13.56 | 13.56 | 13.56 | 324 | -0.08(-0.61%) |
Apr 10, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 324 | +0.04(+0.27%) |
Apr 08, 2003 | 13.52 | 13.61 | 13.52 | 13.61 | 4,217 | +0.09(+0.68%) |
Apr 07, 2003 | 13.53 | 13.53 | 13.52 | 13.52 | 648 | -0.02(-0.11%) |
Apr 04, 2003 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.61 | 13.61 | 13.53 | 13.53 | 4,866 | -0.14(-1.01%) |
Apr 02, 2003 | 13.72 | 13.72 | 13.67 | 13.67 | 648 | -0.06(-0.43%) |
Apr 01, 2003 | 13.60 | 13.73 | 13.60 | 13.73 | 1,946 | +0.06(+0.43%) |
Mar 31, 2003 | 13.67 | 13.67 | 13.67 | 13.67 | 973 | -0.08(-0.56%) |
Mar 28, 2003 | 13.62 | 13.75 | 13.62 | 13.75 | 6,813 | +0.18(+1.36%) |
Mar 27, 2003 | 13.58 | 13.58 | 13.56 | 13.56 | 973 | -0.18(-1.35%) |
Mar 26, 2003 | 13.85 | 13.85 | 13.75 | 13.75 | 4,542 | -0.10(-0.76%) |
Mar 25, 2003 | 13.84 | 13.85 | 13.84 | 13.85 | 3,893 | +0.09(+0.65%) |
Mar 24, 2003 | 13.75 | 14.02 | 13.75 | 13.76 | 13,626 | +0.03(+0.22%) |
Mar 21, 2003 | 13.79 | 13.79 | 13.73 | 13.73 | 1,622 | -0.11(-0.82%) |
Mar 20, 2003 | 13.94 | 13.94 | 13.85 | 13.85 | 1,946 | -0.17(-1.21%) |
Mar 19, 2003 | 13.84 | 14.02 | 13.84 | 14.02 | 3,893 | +0.23(+1.70%) |
Mar 18, 2003 | 13.60 | 13.78 | 13.56 | 13.78 | 10,706 | +0.19(+1.38%) |
Mar 17, 2003 | 13.58 | 13.59 | 13.39 | 13.59 | 39,581 | -0.06(-0.45%) |
Mar 14, 2003 | 13.69 | 13.72 | 13.61 | 13.65 | 15,248 | -0.03(-0.25%) |
Mar 13, 2003 | 13.65 | 14.02 | 13.59 | 13.69 | 57,749 | +0.03(+0.25%) |
Mar 12, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.83 | 13.83 | 13.56 | 13.65 | 21,737 | -0.16(-1.16%) |
Mar 10, 2003 | 14.51 | 14.51 | 13.75 | 13.81 | 62,616 | -0.69(-4.76%) |
Mar 07, 2003 | 14.52 | 14.52 | 14.50 | 14.51 | 1,946 | -0.02(-0.11%) |
Mar 06, 2003 | 14.52 | 14.52 | 14.52 | 14.52 | 10,381 | +0.00(+0.02%) |
Mar 05, 2003 | 14.52 | 14.79 | 14.49 | 14.52 | 57,749 | -0.12(-0.84%) |
Mar 04, 2003 | 14.50 | 14.93 | 14.49 | 14.64 | 20,763 | +0.06(+0.44%) |
Mar 03, 2003 | 14.41 | 14.86 | 14.41 | 14.58 | 9,408 | +0.09(+0.62%) |
Feb 28, 2003 | 15.07 | 15.26 | 14.42 | 14.49 | 32,119 | -0.57(-3.77%) |
Feb 27, 2003 | 14.49 | 15.05 | 14.49 | 15.05 | 15,572 | +0.67(+4.67%) |
Feb 26, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 648 | -0.03(-0.19%) |
Feb 25, 2003 | 14.36 | 14.43 | 14.36 | 14.41 | 2,271 | -0.03(-0.21%) |
Feb 24, 2003 | 14.07 | 14.64 | 14.06 | 14.44 | 40,230 | +0.48(+3.42%) |
Feb 21, 2003 | 13.72 | 14.02 | 13.72 | 13.96 | 12,328 | +0.28(+2.05%) |
Feb 20, 2003 | 13.19 | 14.02 | 13.19 | 13.68 | 32,443 | +0.43(+3.23%) |
Feb 19, 2003 | 13.18 | 13.33 | 13.18 | 13.25 | 12,328 | +0.08(+0.59%) |
Feb 18, 2003 | 13.41 | 13.41 | 13.18 | 13.18 | 12,328 | -0.39(-2.84%) |
Feb 14, 2003 | 13.56 | 13.56 | 13.56 | 13.56 | 5,839 | -0.08(-0.57%) |
Feb 13, 2003 | 13.95 | 13.95 | 13.64 | 13.64 | 18,492 | -0.23(-1.67%) |
Feb 12, 2003 | 14.72 | 15.18 | 13.72 | 13.87 | 70,078 | -0.85(-5.76%) |
Feb 11, 2003 | 14.43 | 14.72 | 14.43 | 14.72 | 7,786 | +0.31(+2.14%) |
Feb 10, 2003 | 14.02 | 14.41 | 14.02 | 14.41 | 4,217 | +0.39(+2.75%) |
Feb 07, 2003 | 13.87 | 14.02 | 13.87 | 14.02 | 3,244 | +0.22(+1.56%) |
Feb 06, 2003 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.75 | 13.81 | 13.75 | 13.81 | 648 | +0.09(+0.67%) |
Feb 04, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 973 | +0.00(+0.00%) |