Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.71 | 15.84 | 15.64 | 15.71 | 100,171 | -0.04(-0.26%) |
Apr 29, 2003 | 15.84 | 15.86 | 15.68 | 15.75 | 97,362 | -0.02(-0.12%) |
Apr 28, 2003 | 15.55 | 15.80 | 15.55 | 15.77 | 176,001 | +0.30(+1.97%) |
Apr 25, 2003 | 15.65 | 15.67 | 15.46 | 15.46 | 105,788 | -0.12(-0.76%) |
Apr 24, 2003 | 15.49 | 15.68 | 15.48 | 15.58 | 105,788 | +0.12(+0.79%) |
Apr 23, 2003 | 15.43 | 15.51 | 15.29 | 15.46 | 738,021 | +0.03(+0.19%) |
Apr 22, 2003 | 15.17 | 15.44 | 15.14 | 15.43 | 137,618 | +0.18(+1.20%) |
Apr 21, 2003 | 15.20 | 15.31 | 15.10 | 15.25 | 110,157 | -0.01(-0.08%) |
Apr 17, 2003 | 15.15 | 15.26 | 15.08 | 15.26 | 88,312 | +0.19(+1.28%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.06 | 15.07 | 102,355 | -0.12(-0.80%) |
Apr 15, 2003 | 14.94 | 15.19 | 14.94 | 15.19 | 95,490 | +0.21(+1.43%) |
Apr 14, 2003 | 14.86 | 14.99 | 14.86 | 14.98 | 46,496 | +0.15(+1.04%) |
Apr 11, 2003 | 15.00 | 15.01 | 14.77 | 14.82 | 117,646 | -0.10(-0.69%) |
Apr 10, 2003 | 14.85 | 14.93 | 14.76 | 14.93 | 124,823 | +0.13(+0.87%) |
Apr 09, 2003 | 14.95 | 15.01 | 14.74 | 14.80 | 168,512 | -0.07(-0.47%) |
Apr 08, 2003 | 15.00 | 15.01 | 14.79 | 14.87 | 69,901 | -0.02(-0.11%) |
Apr 07, 2003 | 15.22 | 15.22 | 14.85 | 14.88 | 177,874 | -0.01(-0.06%) |
Apr 04, 2003 | 14.69 | 14.89 | 14.69 | 14.89 | 702,134 | +0.12(+0.82%) |
Apr 03, 2003 | 14.95 | 14.95 | 14.70 | 14.77 | 58,043 | +0.01(+0.07%) |
Apr 02, 2003 | 14.93 | 14.93 | 14.76 | 14.76 | 117,334 | -0.00(-0.02%) |
Apr 01, 2003 | 14.73 | 14.77 | 14.59 | 14.77 | 50,241 | +0.11(+0.77%) |
Mar 31, 2003 | 14.56 | 14.85 | 14.56 | 14.65 | 102,043 | -0.09(-0.59%) |
Mar 28, 2003 | 14.74 | 14.77 | 14.62 | 14.74 | 174,129 | +0.08(+0.55%) |
Mar 27, 2003 | 14.68 | 14.82 | 14.56 | 14.66 | 602,587 | +0.00(+0.00%) |
Mar 26, 2003 | 14.93 | 14.93 | 14.61 | 14.66 | 99,235 | -0.03(-0.17%) |
Mar 25, 2003 | 14.55 | 14.86 | 14.55 | 14.69 | 265,250 | +0.15(+1.06%) |
Mar 24, 2003 | 14.66 | 14.74 | 14.51 | 14.53 | 73,958 | -0.29(-1.92%) |
Mar 21, 2003 | 14.79 | 14.92 | 14.68 | 14.82 | 1,225,458 | +0.21(+1.43%) |
Mar 20, 2003 | 14.56 | 14.70 | 14.51 | 14.61 | 681,226 | +0.04(+0.31%) |
Mar 19, 2003 | 14.63 | 14.63 | 14.47 | 14.56 | 190,980 | +0.04(+0.26%) |
Mar 18, 2003 | 14.58 | 14.59 | 14.44 | 14.53 | 761,425 | +0.10(+0.67%) |
Mar 17, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 136,058 | +0.26(+1.81%) |
Mar 14, 2003 | 14.10 | 14.22 | 14.05 | 14.17 | 84,256 | +0.08(+0.55%) |
Mar 13, 2003 | 14.13 | 14.13 | 13.93 | 14.10 | 148,540 | +0.18(+1.31%) |
Mar 12, 2003 | 13.91 | 14.02 | 13.78 | 13.91 | 521,763 | +0.02(+0.16%) |
Mar 11, 2003 | 13.97 | 14.10 | 13.86 | 13.89 | 62,411 | -0.03(-0.23%) |
Mar 10, 2003 | 14.15 | 14.15 | 13.91 | 13.92 | 203,775 | -0.23(-1.65%) |
Mar 07, 2003 | 14.13 | 14.27 | 14.05 | 14.16 | 665,623 | -0.18(-1.23%) |
Mar 06, 2003 | 14.29 | 14.35 | 14.16 | 14.33 | 112,965 | +0.07(+0.47%) |
Mar 05, 2003 | 14.26 | 14.27 | 14.12 | 14.27 | 104,227 | +0.12(+0.84%) |
Mar 04, 2003 | 14.15 | 14.27 | 14.11 | 14.15 | 156,654 | -0.12(-0.81%) |
Mar 03, 2003 | 14.20 | 14.40 | 14.20 | 14.26 | 88,000 | +0.12(+0.84%) |
Feb 28, 2003 | 14.24 | 14.30 | 14.12 | 14.14 | 304,882 | -0.10(-0.68%) |
Feb 27, 2003 | 14.23 | 14.31 | 14.12 | 14.24 | 201,278 | +0.12(+0.89%) |
Feb 26, 2003 | 14.42 | 14.42 | 14.02 | 14.12 | 245,591 | -0.23(-1.61%) |
Feb 25, 2003 | 14.42 | 14.45 | 14.14 | 14.35 | 156,966 | +0.17(+1.17%) |
Feb 24, 2003 | 14.47 | 14.47 | 14.18 | 14.18 | 310,187 | -0.12(-0.87%) |
Feb 21, 2003 | 14.32 | 14.48 | 14.24 | 14.30 | 118,894 | +0.05(+0.34%) |
Feb 20, 2003 | 14.21 | 14.33 | 14.16 | 14.26 | 176,625 | +0.10(+0.68%) |
Feb 19, 2003 | 14.24 | 14.31 | 14.04 | 14.16 | 72,397 | -0.08(-0.59%) |
Feb 18, 2003 | 14.10 | 14.27 | 14.08 | 14.24 | 299,889 | +0.16(+1.16%) |
Feb 14, 2003 | 14.05 | 14.08 | 13.83 | 14.08 | 129,816 | +0.19(+1.38%) |
Feb 13, 2003 | 13.70 | 14.00 | 13.40 | 13.89 | 648,772 | +0.23(+1.71%) |
Feb 12, 2003 | 14.13 | 14.13 | 13.60 | 13.65 | 231,236 | -0.38(-2.72%) |
Feb 11, 2003 | 14.47 | 14.47 | 14.04 | 14.04 | 218,441 | -0.32(-2.23%) |
Feb 10, 2003 | 14.26 | 14.43 | 14.26 | 14.36 | 116,086 | +0.12(+0.81%) |
Feb 07, 2003 | 14.60 | 14.60 | 14.24 | 14.24 | 196,597 | -0.28(-1.92%) |
Feb 06, 2003 | 14.64 | 14.67 | 14.49 | 14.52 | 143,859 | -0.14(-0.94%) |
Feb 05, 2003 | 14.84 | 14.85 | 14.58 | 14.66 | 99,235 | -0.18(-1.19%) |
Feb 04, 2003 | 14.86 | 14.91 | 14.47 | 14.83 | 248,399 | -0.10(-0.66%) |