Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.60 | 16.92 | 16.53 | 16.72 | 792,893 | +0.09(+0.57%) |
Apr 29, 2003 | 16.46 | 16.78 | 16.45 | 16.63 | 705,552 | +0.13(+0.82%) |
Apr 28, 2003 | 16.02 | 16.55 | 15.96 | 16.49 | 801,062 | +0.48(+3.03%) |
Apr 25, 2003 | 16.23 | 16.23 | 16.01 | 16.01 | 533,992 | -0.22(-1.37%) |
Apr 24, 2003 | 16.02 | 16.39 | 16.02 | 16.23 | 1,681,741 | +0.44(+2.81%) |
Apr 23, 2003 | 15.32 | 15.99 | 15.26 | 15.79 | 2,099,577 | +1.14(+7.77%) |
Apr 22, 2003 | 14.31 | 14.72 | 14.24 | 14.65 | 599,348 | +0.29(+2.02%) |
Apr 21, 2003 | 14.47 | 14.56 | 14.34 | 14.36 | 457,346 | -0.14(-0.98%) |
Apr 17, 2003 | 14.74 | 14.74 | 14.37 | 14.50 | 667,230 | -0.24(-1.60%) |
Apr 16, 2003 | 15.01 | 15.01 | 14.70 | 14.74 | 1,683,375 | +0.72(+5.14%) |
Apr 15, 2003 | 13.87 | 14.10 | 13.81 | 14.02 | 321,286 | +0.15(+1.07%) |
Apr 14, 2003 | 13.72 | 13.87 | 13.67 | 13.87 | 413,231 | +0.25(+1.83%) |
Apr 11, 2003 | 13.86 | 13.92 | 13.57 | 13.62 | 331,535 | -0.10(-0.74%) |
Apr 10, 2003 | 13.56 | 13.73 | 13.46 | 13.72 | 237,214 | +0.16(+1.19%) |
Apr 09, 2003 | 13.73 | 13.93 | 13.46 | 13.56 | 725,159 | -0.03(-0.20%) |
Apr 08, 2003 | 13.95 | 13.95 | 13.59 | 13.59 | 611,974 | -0.32(-2.28%) |
Apr 07, 2003 | 14.07 | 14.37 | 13.90 | 13.90 | 552,410 | -0.02(-0.15%) |
Apr 04, 2003 | 13.85 | 14.00 | 13.83 | 13.92 | 398,228 | +0.02(+0.15%) |
Apr 03, 2003 | 14.12 | 14.16 | 13.90 | 13.90 | 468,932 | -0.25(-1.76%) |
Apr 02, 2003 | 14.04 | 14.30 | 14.00 | 14.15 | 418,727 | +0.32(+2.29%) |
Apr 01, 2003 | 13.60 | 13.83 | 13.55 | 13.83 | 717,287 | +0.03(+0.19%) |
Mar 31, 2003 | 13.94 | 13.94 | 13.64 | 13.81 | 778,633 | -0.34(-2.43%) |
Mar 28, 2003 | 14.75 | 14.76 | 13.90 | 14.15 | 1,766,259 | -0.60(-4.06%) |
Mar 27, 2003 | 14.89 | 14.92 | 14.68 | 14.75 | 758,729 | -0.13(-0.86%) |
Mar 26, 2003 | 14.97 | 14.99 | 14.79 | 14.88 | 819,184 | -0.15(-1.03%) |
Mar 25, 2003 | 15.08 | 15.15 | 14.91 | 15.03 | 994,309 | -0.11(-0.76%) |
Mar 24, 2003 | 15.53 | 15.54 | 15.01 | 15.15 | 730,358 | -0.55(-3.52%) |
Mar 21, 2003 | 15.45 | 15.75 | 15.31 | 15.70 | 603,507 | +0.38(+2.51%) |
Mar 20, 2003 | 15.32 | 15.41 | 15.08 | 15.32 | 474,577 | +0.00(+0.00%) |
Mar 19, 2003 | 15.21 | 15.42 | 15.10 | 15.32 | 501,165 | +0.24(+1.56%) |
Mar 18, 2003 | 15.25 | 15.32 | 14.95 | 15.08 | 651,485 | +0.01(+0.05%) |
Mar 17, 2003 | 14.56 | 15.08 | 14.45 | 15.07 | 511,117 | +0.50(+3.42%) |
Mar 14, 2003 | 14.53 | 14.68 | 14.44 | 14.58 | 553,302 | +0.09(+0.60%) |
Mar 13, 2003 | 14.34 | 14.49 | 14.19 | 14.49 | 759,323 | +0.48(+3.41%) |
Mar 12, 2003 | 13.90 | 14.04 | 13.70 | 14.01 | 454,227 | -0.03(-0.19%) |
Mar 11, 2003 | 14.33 | 14.57 | 14.04 | 14.04 | 625,491 | -0.56(-3.83%) |
Mar 10, 2003 | 14.99 | 14.99 | 14.57 | 14.60 | 291,579 | -0.45(-3.00%) |
Mar 07, 2003 | 14.90 | 15.08 | 14.84 | 15.05 | 332,129 | +0.07(+0.49%) |
Mar 06, 2003 | 15.11 | 15.13 | 14.89 | 14.97 | 250,731 | -0.14(-0.93%) |
Mar 05, 2003 | 15.03 | 15.28 | 14.95 | 15.11 | 542,755 | -0.05(-0.36%) |
Mar 04, 2003 | 15.37 | 15.37 | 15.17 | 15.17 | 316,236 | -0.13(-0.88%) |
Mar 03, 2003 | 15.52 | 15.53 | 15.21 | 15.30 | 290,539 | +0.03(+0.18%) |
Feb 28, 2003 | 15.21 | 15.45 | 15.17 | 15.28 | 606,627 | +0.03(+0.22%) |
Feb 27, 2003 | 15.03 | 15.29 | 15.03 | 15.24 | 265,287 | +0.24(+1.62%) |
Feb 26, 2003 | 14.98 | 15.06 | 14.83 | 15.00 | 248,800 | -0.03(-0.18%) |
Feb 25, 2003 | 14.74 | 15.03 | 14.55 | 15.03 | 329,901 | +0.18(+1.22%) |
Feb 24, 2003 | 15.32 | 15.36 | 14.77 | 14.84 | 361,985 | -0.65(-4.21%) |
Feb 21, 2003 | 15.35 | 15.58 | 15.17 | 15.50 | 351,736 | +0.24(+1.54%) |
Feb 20, 2003 | 15.28 | 15.33 | 15.19 | 15.26 | 390,653 | -0.09(-0.57%) |
Feb 19, 2003 | 15.59 | 15.59 | 15.30 | 15.35 | 340,744 | -0.37(-2.35%) |
Feb 18, 2003 | 15.53 | 15.75 | 15.49 | 15.72 | 624,302 | +0.30(+1.92%) |
Feb 14, 2003 | 15.01 | 15.48 | 15.01 | 15.42 | 678,073 | +0.40(+2.69%) |
Feb 13, 2003 | 15.00 | 15.08 | 14.68 | 15.02 | 494,184 | +0.03(+0.18%) |
Feb 12, 2003 | 15.10 | 15.15 | 14.98 | 14.99 | 303,016 | -0.03(-0.18%) |
Feb 11, 2003 | 15.01 | 15.19 | 14.86 | 15.02 | 332,426 | +0.01(+0.09%) |
Feb 10, 2003 | 14.95 | 15.02 | 14.72 | 15.01 | 416,201 | +0.06(+0.41%) |
Feb 07, 2003 | 15.13 | 15.27 | 14.93 | 14.95 | 437,442 | -0.09(-0.63%) |
Feb 06, 2003 | 15.18 | 15.28 | 14.81 | 15.04 | 474,874 | +0.19(+1.27%) |
Feb 05, 2003 | 14.77 | 15.23 | 14.77 | 14.85 | 316,978 | +0.09(+0.59%) |
Feb 04, 2003 | 14.86 | 14.89 | 14.76 | 14.76 | 369,561 | -0.09(-0.63%) |