Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.04 | 14.04 | 13.95 | 13.95 | 9,977 | -0.19(-1.34%) |
Apr 29, 2003 | 14.16 | 14.16 | 14.13 | 14.14 | 1,931 | -0.09(-0.63%) |
Apr 28, 2003 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.23 | 14.23 | 14.03 | 14.23 | 7,402 | +0.03(+0.24%) |
Apr 24, 2003 | 14.04 | 14.20 | 14.04 | 14.20 | 2,896 | +0.21(+1.53%) |
Apr 23, 2003 | 13.97 | 13.98 | 13.97 | 13.98 | 1,287 | +0.08(+0.56%) |
Apr 22, 2003 | 13.75 | 13.90 | 13.75 | 13.90 | 1,609 | +0.17(+1.24%) |
Apr 21, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 3,540 | +0.00(+0.00%) |
Apr 17, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.73 | 13.73 | 13.69 | 13.73 | 2,252 | +0.06(+0.45%) |
Apr 15, 2003 | 13.64 | 13.72 | 13.64 | 13.67 | 4,827 | +0.03(+0.23%) |
Apr 14, 2003 | 13.68 | 13.68 | 13.64 | 13.64 | 1,609 | -0.03(-0.23%) |
Apr 11, 2003 | 13.67 | 13.67 | 13.67 | 13.67 | 321 | -0.08(-0.61%) |
Apr 10, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 321 | +0.04(+0.27%) |
Apr 08, 2003 | 13.63 | 13.72 | 13.62 | 13.72 | 4,184 | +0.09(+0.68%) |
Apr 07, 2003 | 13.64 | 13.64 | 13.62 | 13.62 | 643 | -0.02(-0.11%) |
Apr 04, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.72 | 13.72 | 13.64 | 13.64 | 4,827 | -0.14(-1.01%) |
Apr 02, 2003 | 13.83 | 13.83 | 13.78 | 13.78 | 643 | -0.06(-0.43%) |
Apr 01, 2003 | 13.71 | 13.84 | 13.71 | 13.84 | 1,931 | +0.06(+0.43%) |
Mar 31, 2003 | 13.78 | 13.78 | 13.78 | 13.78 | 965 | -0.08(-0.56%) |
Mar 28, 2003 | 13.73 | 13.86 | 13.73 | 13.86 | 6,758 | +0.19(+1.36%) |
Mar 27, 2003 | 13.69 | 13.69 | 13.67 | 13.67 | 965 | -0.19(-1.35%) |
Mar 26, 2003 | 13.96 | 13.96 | 13.86 | 13.86 | 4,505 | -0.11(-0.76%) |
Mar 25, 2003 | 13.95 | 13.96 | 13.95 | 13.96 | 3,862 | +0.09(+0.65%) |
Mar 24, 2003 | 13.86 | 14.13 | 13.86 | 13.87 | 13,517 | +0.03(+0.22%) |
Mar 21, 2003 | 13.90 | 13.90 | 13.84 | 13.84 | 1,609 | -0.12(-0.82%) |
Mar 20, 2003 | 14.05 | 14.05 | 13.96 | 13.96 | 1,931 | -0.17(-1.21%) |
Mar 19, 2003 | 13.95 | 14.13 | 13.95 | 14.13 | 3,862 | +0.24(+1.70%) |
Mar 18, 2003 | 13.71 | 13.89 | 13.67 | 13.89 | 10,621 | +0.19(+1.38%) |
Mar 17, 2003 | 13.69 | 13.70 | 13.50 | 13.70 | 39,265 | -0.06(-0.45%) |
Mar 14, 2003 | 13.80 | 13.83 | 13.72 | 13.76 | 15,126 | -0.03(-0.25%) |
Mar 13, 2003 | 13.76 | 14.13 | 13.70 | 13.80 | 57,289 | +0.03(+0.25%) |
Mar 12, 2003 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.94 | 13.94 | 13.67 | 13.76 | 21,564 | -0.16(-1.16%) |
Mar 10, 2003 | 14.62 | 14.62 | 13.86 | 13.93 | 62,117 | -0.70(-4.76%) |
Mar 07, 2003 | 14.64 | 14.64 | 14.62 | 14.62 | 1,931 | -0.02(-0.11%) |
Mar 06, 2003 | 14.64 | 14.64 | 14.63 | 14.64 | 10,299 | +0.00(+0.02%) |
Mar 05, 2003 | 14.63 | 14.91 | 14.61 | 14.63 | 57,289 | -0.12(-0.84%) |
Mar 04, 2003 | 14.62 | 15.05 | 14.60 | 14.76 | 20,598 | +0.07(+0.44%) |
Mar 03, 2003 | 14.53 | 14.98 | 14.53 | 14.69 | 9,333 | +0.09(+0.62%) |
Feb 28, 2003 | 15.19 | 15.38 | 14.53 | 14.60 | 31,863 | -0.57(-3.77%) |
Feb 27, 2003 | 14.60 | 15.17 | 14.60 | 15.17 | 15,448 | +0.68(+4.67%) |
Feb 26, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 643 | -0.03(-0.19%) |
Feb 25, 2003 | 14.48 | 14.54 | 14.48 | 14.53 | 2,252 | -0.03(-0.21%) |
Feb 24, 2003 | 14.18 | 14.76 | 14.17 | 14.56 | 39,909 | +0.48(+3.42%) |
Feb 21, 2003 | 13.83 | 14.14 | 13.83 | 14.07 | 12,230 | +0.28(+2.05%) |
Feb 20, 2003 | 13.29 | 14.14 | 13.29 | 13.79 | 32,185 | +0.43(+3.23%) |
Feb 19, 2003 | 13.28 | 13.44 | 13.28 | 13.36 | 12,230 | +0.08(+0.58%) |
Feb 18, 2003 | 13.52 | 13.52 | 13.28 | 13.28 | 12,230 | -0.39(-2.84%) |
Feb 14, 2003 | 13.67 | 13.67 | 13.67 | 13.67 | 5,793 | -0.08(-0.57%) |
Feb 13, 2003 | 14.06 | 14.06 | 13.75 | 13.75 | 18,345 | -0.23(-1.67%) |
Feb 12, 2003 | 14.84 | 15.30 | 13.83 | 13.98 | 69,519 | -0.85(-5.76%) |
Feb 11, 2003 | 14.54 | 14.84 | 14.54 | 14.84 | 7,724 | +0.31(+2.14%) |
Feb 10, 2003 | 14.14 | 14.53 | 14.14 | 14.53 | 4,184 | +0.39(+2.75%) |
Feb 07, 2003 | 13.98 | 14.14 | 13.98 | 14.14 | 3,218 | +0.22(+1.56%) |
Feb 06, 2003 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 13.86 | 13.92 | 13.86 | 13.92 | 643 | +0.09(+0.67%) |
Feb 04, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 965 | +0.00(+0.00%) |