Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.03 | 14.12 | 13.99 | 14.02 | 145,800 | +0.00(+0.00%) |
Apr 29, 2003 | 14.08 | 14.10 | 14.01 | 14.02 | 96,000 | -0.05(-0.36%) |
Apr 28, 2003 | 13.95 | 14.08 | 13.91 | 14.07 | 80,800 | +0.12(+0.86%) |
Apr 25, 2003 | 13.90 | 13.99 | 13.85 | 13.95 | 87,600 | +0.10(+0.72%) |
Apr 24, 2003 | 13.92 | 13.98 | 13.85 | 13.85 | 91,000 | -0.06(-0.43%) |
Apr 23, 2003 | 13.92 | 13.97 | 13.87 | 13.91 | 81,400 | -0.04(-0.29%) |
Apr 22, 2003 | 13.87 | 13.99 | 13.82 | 13.95 | 112,200 | +0.04(+0.29%) |
Apr 21, 2003 | 13.95 | 14.07 | 13.88 | 13.91 | 104,400 | -0.09(-0.64%) |
Apr 17, 2003 | 13.96 | 14.02 | 13.93 | 14.00 | 68,200 | +0.13(+0.94%) |
Apr 16, 2003 | 13.80 | 13.99 | 13.77 | 13.87 | 78,000 | +0.07(+0.51%) |
Apr 15, 2003 | 13.74 | 13.84 | 13.74 | 13.80 | 75,600 | -0.07(-0.50%) |
Apr 14, 2003 | 13.91 | 13.98 | 13.82 | 13.87 | 96,900 | -0.09(-0.64%) |
Apr 11, 2003 | 13.97 | 14.00 | 13.93 | 13.96 | 81,700 | +0.01(+0.07%) |
Apr 10, 2003 | 13.97 | 14.00 | 13.92 | 13.95 | 81,200 | +0.06(+0.43%) |
Apr 09, 2003 | 13.85 | 13.95 | 13.80 | 13.89 | 84,600 | +0.05(+0.36%) |
Apr 08, 2003 | 13.79 | 13.85 | 13.71 | 13.84 | 51,800 | +0.10(+0.73%) |
Apr 07, 2003 | 13.92 | 13.93 | 13.70 | 13.74 | 90,500 | -0.22(-1.58%) |
Apr 04, 2003 | 13.97 | 14.04 | 13.91 | 13.96 | 48,500 | +0.00(+0.00%) |
Apr 03, 2003 | 14.05 | 14.05 | 13.85 | 13.96 | 61,400 | -0.06(-0.43%) |
Apr 02, 2003 | 13.97 | 14.05 | 13.95 | 14.02 | 74,800 | +0.05(+0.36%) |
Apr 01, 2003 | 13.83 | 14.07 | 13.77 | 13.97 | 133,700 | +0.14(+1.01%) |
Mar 31, 2003 | 13.56 | 13.83 | 13.52 | 13.83 | 91,000 | +0.30(+2.22%) |
Mar 28, 2003 | 13.56 | 13.56 | 13.45 | 13.53 | 117,500 | +0.02(+0.15%) |
Mar 27, 2003 | 13.56 | 13.60 | 13.48 | 13.51 | 63,400 | -0.02(-0.15%) |
Mar 26, 2003 | 13.55 | 13.59 | 13.44 | 13.53 | 162,600 | +0.08(+0.59%) |
Mar 25, 2003 | 13.53 | 13.66 | 13.43 | 13.45 | 216,600 | +0.00(+0.00%) |
Mar 24, 2003 | 13.55 | 13.56 | 13.41 | 13.45 | 132,500 | -0.10(-0.74%) |
Mar 21, 2003 | 13.72 | 13.75 | 13.53 | 13.55 | 84,400 | -0.18(-1.31%) |
Mar 20, 2003 | 13.88 | 13.90 | 13.73 | 13.73 | 73,900 | -0.13(-0.94%) |
Mar 19, 2003 | 14.09 | 14.10 | 13.86 | 13.86 | 102,100 | -0.12(-0.86%) |
Mar 18, 2003 | 13.82 | 14.00 | 13.81 | 13.98 | 75,200 | +0.11(+0.79%) |
Mar 17, 2003 | 14.10 | 14.11 | 13.86 | 13.87 | 87,500 | -0.23(-1.63%) |
Mar 14, 2003 | 14.05 | 14.14 | 13.86 | 14.10 | 64,300 | +0.08(+0.57%) |
Mar 13, 2003 | 14.08 | 14.19 | 13.90 | 14.02 | 95,800 | -0.01(-0.07%) |
Mar 12, 2003 | 14.17 | 14.19 | 14.01 | 14.03 | 89,600 | -0.12(-0.85%) |
Mar 11, 2003 | 14.09 | 14.15 | 14.07 | 14.15 | 30,400 | +0.06(+0.43%) |
Mar 10, 2003 | 14.00 | 14.09 | 13.92 | 14.09 | 79,000 | +0.08(+0.57%) |
Mar 07, 2003 | 13.99 | 14.05 | 13.95 | 14.01 | 56,200 | +0.02(+0.14%) |
Mar 06, 2003 | 14.03 | 14.05 | 13.95 | 13.99 | 72,100 | -0.05(-0.36%) |
Mar 05, 2003 | 14.09 | 14.15 | 14.04 | 14.04 | 109,200 | -0.05(-0.35%) |
Mar 04, 2003 | 13.97 | 14.15 | 13.97 | 14.09 | 128,000 | +0.08(+0.57%) |
Mar 03, 2003 | 14.00 | 14.04 | 13.86 | 14.01 | 62,000 | +0.09(+0.65%) |
Feb 28, 2003 | 13.89 | 13.92 | 13.81 | 13.92 | 57,200 | +0.12(+0.87%) |
Feb 27, 2003 | 13.78 | 13.86 | 13.72 | 13.80 | 53,000 | +0.02(+0.15%) |
Feb 26, 2003 | 13.78 | 13.84 | 13.71 | 13.78 | 83,000 | +0.05(+0.36%) |
Feb 25, 2003 | 13.74 | 13.75 | 13.68 | 13.73 | 116,500 | +0.00(+0.00%) |
Feb 24, 2003 | 13.74 | 13.80 | 13.65 | 13.73 | 144,400 | +0.03(+0.22%) |
Feb 21, 2003 | 13.78 | 13.78 | 13.60 | 13.70 | 104,100 | -0.07(-0.51%) |
Feb 20, 2003 | 13.77 | 13.92 | 13.61 | 13.77 | 129,300 | -0.08(-0.58%) |
Feb 19, 2003 | 13.71 | 13.85 | 13.71 | 13.85 | 86,200 | +0.14(+1.02%) |
Feb 18, 2003 | 13.98 | 13.98 | 13.69 | 13.71 | 90,100 | -0.15(-1.08%) |
Feb 14, 2003 | 13.86 | 13.98 | 13.86 | 13.86 | 51,700 | -0.06(-0.43%) |
Feb 13, 2003 | 13.95 | 13.99 | 13.91 | 13.92 | 68,500 | -0.05(-0.36%) |
Feb 12, 2003 | 13.91 | 13.97 | 13.86 | 13.97 | 74,000 | +0.05(+0.36%) |
Feb 11, 2003 | 13.86 | 13.97 | 13.85 | 13.92 | 66,700 | +0.02(+0.14%) |
Feb 10, 2003 | 14.03 | 14.09 | 13.87 | 13.90 | 91,000 | -0.15(-1.07%) |
Feb 07, 2003 | 14.14 | 14.14 | 14.05 | 14.05 | 78,000 | -0.01(-0.07%) |
Feb 06, 2003 | 14.07 | 14.15 | 14.04 | 14.06 | 72,900 | -0.01(-0.07%) |
Feb 05, 2003 | 14.05 | 14.09 | 14.00 | 14.07 | 41,800 | +0.02(+0.14%) |
Feb 04, 2003 | 14.04 | 14.10 | 13.92 | 14.05 | 93,900 | -0.03(-0.21%) |