Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.73 | 14.75 | 14.73 | 14.73 | 6,402 | -0.13(-0.90%) |
Apr 29, 2003 | 14.86 | 14.86 | 14.86 | 14.86 | 156 | +0.13(+0.91%) |
Apr 28, 2003 | 14.65 | 14.74 | 14.61 | 14.73 | 7,183 | +0.10(+0.70%) |
Apr 25, 2003 | 14.48 | 14.73 | 14.48 | 14.63 | 624 | -0.10(-0.70%) |
Apr 24, 2003 | 14.58 | 14.73 | 14.58 | 14.73 | 780 | +0.14(+0.97%) |
Apr 23, 2003 | 14.16 | 14.59 | 14.16 | 14.59 | 34,044 | +0.27(+1.88%) |
Apr 22, 2003 | 14.12 | 14.32 | 14.12 | 14.32 | 2,342 | +0.06(+0.45%) |
Apr 21, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 468 | +0.03(+0.18%) |
Apr 17, 2003 | 14.05 | 14.23 | 14.05 | 14.23 | 3,435 | +0.20(+1.41%) |
Apr 16, 2003 | 13.51 | 14.03 | 13.51 | 14.03 | 624 | +0.18(+1.29%) |
Apr 15, 2003 | 13.70 | 14.05 | 13.50 | 13.85 | 5,934 | +0.05(+0.37%) |
Apr 14, 2003 | 13.57 | 13.97 | 13.57 | 13.80 | 5,621 | -0.29(-2.05%) |
Apr 11, 2003 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 14.25 | 14.25 | 13.52 | 14.09 | 3,747 | -0.32(-2.22%) |
Apr 09, 2003 | 14.70 | 14.70 | 14.41 | 14.41 | 1,717 | -0.29(-1.96%) |
Apr 08, 2003 | 14.52 | 14.70 | 14.52 | 14.70 | 2,810 | +0.22(+1.50%) |
Apr 07, 2003 | 14.57 | 14.57 | 14.48 | 14.48 | 2,498 | +0.17(+1.16%) |
Apr 04, 2003 | 13.71 | 14.41 | 13.71 | 14.31 | 4,528 | +0.92(+6.89%) |
Apr 03, 2003 | 13.71 | 13.83 | 13.39 | 13.39 | 1,405 | -0.19(-1.37%) |
Apr 02, 2003 | 13.36 | 13.58 | 13.36 | 13.58 | 4,216 | +0.45(+3.41%) |
Apr 01, 2003 | 13.77 | 13.77 | 13.13 | 13.13 | 3,747 | -0.19(-1.39%) |
Mar 31, 2003 | 13.70 | 13.77 | 13.08 | 13.31 | 3,904 | -0.45(-3.26%) |
Mar 28, 2003 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 13.70 | 13.81 | 13.70 | 13.76 | 9,838 | +0.06(+0.42%) |
Mar 26, 2003 | 13.82 | 13.82 | 13.70 | 13.70 | 3,435 | -0.19(-1.38%) |
Mar 25, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 156 | +0.19(+1.40%) |
Mar 24, 2003 | 13.74 | 14.09 | 13.70 | 13.70 | 7,183 | -0.18(-1.29%) |
Mar 21, 2003 | 13.88 | 13.88 | 13.88 | 13.88 | 156 | +0.18(+1.31%) |
Mar 20, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 312 | +0.00(+0.00%) |
Mar 19, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 624 | -0.04(-0.28%) |
Mar 18, 2003 | 13.82 | 13.93 | 13.74 | 13.74 | 3,279 | +0.04(+0.28%) |
Mar 17, 2003 | 13.71 | 13.71 | 13.70 | 13.70 | 312 | -0.12(-0.83%) |
Mar 14, 2003 | 13.70 | 13.82 | 13.70 | 13.82 | 468 | +0.12(+0.84%) |
Mar 13, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 1,717 | +0.00(+0.00%) |
Mar 12, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 156 | +0.00(+0.00%) |
Mar 11, 2003 | 13.82 | 13.82 | 13.70 | 13.70 | 1,093 | -0.19(-1.38%) |
Mar 10, 2003 | 14.01 | 14.02 | 13.90 | 13.90 | 1,873 | -0.01(-0.05%) |
Mar 07, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 13.72 | 14.02 | 13.13 | 13.90 | 10,931 | +0.04(+0.28%) |
Mar 05, 2003 | 13.96 | 13.97 | 13.86 | 13.86 | 780 | -0.06(-0.41%) |
Mar 04, 2003 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 14.18 | 14.18 | 13.92 | 13.92 | 468 | -0.17(-1.18%) |
Feb 28, 2003 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 11.53 | 14.36 | 11.53 | 14.09 | 1,249 | -0.02(-0.14%) |
Feb 26, 2003 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 14.48 | 14.48 | 14.11 | 14.11 | 1,405 | -0.46(-3.16%) |
Feb 24, 2003 | 14.73 | 14.73 | 14.57 | 14.57 | 936 | -0.21(-1.39%) |
Feb 21, 2003 | 14.77 | 14.77 | 14.77 | 14.77 | 2,967 | +0.00(+0.00%) |
Feb 20, 2003 | 14.78 | 14.78 | 14.77 | 14.77 | 936 | -0.02(-0.13%) |
Feb 19, 2003 | 14.77 | 14.80 | 14.77 | 14.79 | 3,279 | -0.06(-0.39%) |
Feb 18, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 624 | +0.12(+0.83%) |
Feb 14, 2003 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | -0.15(-0.99%) |
Feb 13, 2003 | 14.73 | 14.88 | 14.73 | 14.88 | 3,591 | +0.13(+0.91%) |
Feb 12, 2003 | 14.74 | 14.74 | 14.74 | 14.74 | 312 | -0.01(-0.09%) |
Feb 11, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 4,684 | +0.00(+0.00%) |
Feb 10, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 1,717 | -0.29(-1.96%) |
Feb 07, 2003 | 15.00 | 15.05 | 15.00 | 15.05 | 312 | +0.45(+3.07%) |
Feb 06, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 156 | -0.06(-0.44%) |
Feb 05, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 2,030 | -0.01(-0.04%) |