Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.71 | 15.85 | 15.64 | 15.71 | 100,147 | -0.04(-0.26%) |
Apr 29, 2003 | 15.85 | 15.86 | 15.68 | 15.75 | 97,339 | -0.02(-0.12%) |
Apr 28, 2003 | 15.55 | 15.80 | 15.55 | 15.77 | 175,959 | +0.30(+1.97%) |
Apr 25, 2003 | 15.66 | 15.67 | 15.47 | 15.47 | 105,763 | -0.12(-0.76%) |
Apr 24, 2003 | 15.49 | 15.69 | 15.48 | 15.59 | 105,763 | +0.12(+0.79%) |
Apr 23, 2003 | 15.44 | 15.51 | 15.29 | 15.47 | 737,845 | +0.03(+0.19%) |
Apr 22, 2003 | 15.17 | 15.45 | 15.15 | 15.44 | 137,585 | +0.18(+1.20%) |
Apr 21, 2003 | 15.21 | 15.31 | 15.11 | 15.25 | 110,130 | -0.01(-0.08%) |
Apr 17, 2003 | 15.15 | 15.27 | 15.08 | 15.27 | 88,291 | +0.19(+1.28%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.07 | 15.07 | 102,331 | -0.12(-0.80%) |
Apr 15, 2003 | 14.94 | 15.20 | 14.94 | 15.20 | 95,467 | +0.21(+1.43%) |
Apr 14, 2003 | 14.86 | 14.99 | 14.86 | 14.98 | 46,485 | +0.15(+1.04%) |
Apr 11, 2003 | 15.01 | 15.01 | 14.78 | 14.83 | 117,618 | -0.10(-0.69%) |
Apr 10, 2003 | 14.86 | 14.93 | 14.77 | 14.93 | 124,794 | +0.13(+0.87%) |
Apr 09, 2003 | 14.95 | 15.01 | 14.75 | 14.80 | 168,472 | -0.07(-0.47%) |
Apr 08, 2003 | 15.00 | 15.01 | 14.79 | 14.87 | 69,884 | -0.02(-0.11%) |
Apr 07, 2003 | 15.23 | 15.23 | 14.85 | 14.89 | 177,831 | -0.01(-0.06%) |
Apr 04, 2003 | 14.70 | 14.90 | 14.69 | 14.90 | 701,967 | +0.12(+0.82%) |
Apr 03, 2003 | 14.95 | 14.95 | 14.70 | 14.78 | 58,029 | +0.01(+0.07%) |
Apr 02, 2003 | 14.93 | 14.93 | 14.77 | 14.77 | 117,306 | -0.00(-0.02%) |
Apr 01, 2003 | 14.74 | 14.78 | 14.60 | 14.77 | 50,229 | +0.11(+0.77%) |
Mar 31, 2003 | 14.57 | 14.85 | 14.56 | 14.66 | 102,019 | -0.09(-0.59%) |
Mar 28, 2003 | 14.74 | 14.78 | 14.63 | 14.74 | 174,087 | +0.08(+0.55%) |
Mar 27, 2003 | 14.68 | 14.82 | 14.57 | 14.66 | 602,443 | +0.00(+0.00%) |
Mar 26, 2003 | 14.94 | 14.94 | 14.61 | 14.66 | 99,211 | -0.03(-0.17%) |
Mar 25, 2003 | 14.55 | 14.86 | 14.55 | 14.69 | 265,187 | +0.15(+1.06%) |
Mar 24, 2003 | 14.66 | 14.74 | 14.51 | 14.54 | 73,940 | -0.29(-1.92%) |
Mar 21, 2003 | 14.79 | 14.92 | 14.68 | 14.82 | 1,225,166 | +0.21(+1.43%) |
Mar 20, 2003 | 14.57 | 14.71 | 14.51 | 14.61 | 681,064 | +0.04(+0.31%) |
Mar 19, 2003 | 14.63 | 14.64 | 14.47 | 14.57 | 190,935 | +0.04(+0.26%) |
Mar 18, 2003 | 14.58 | 14.59 | 14.44 | 14.53 | 761,244 | +0.10(+0.67%) |
Mar 17, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 136,025 | +0.26(+1.81%) |
Mar 14, 2003 | 14.10 | 14.23 | 14.06 | 14.18 | 84,236 | +0.08(+0.55%) |
Mar 13, 2003 | 14.14 | 14.14 | 13.93 | 14.10 | 148,505 | +0.18(+1.31%) |
Mar 12, 2003 | 13.91 | 14.02 | 13.78 | 13.92 | 521,639 | +0.02(+0.16%) |
Mar 11, 2003 | 13.97 | 14.10 | 13.86 | 13.89 | 62,397 | -0.03(-0.23%) |
Mar 10, 2003 | 14.15 | 14.15 | 13.91 | 13.93 | 203,726 | -0.23(-1.65%) |
Mar 07, 2003 | 14.14 | 14.27 | 14.06 | 14.16 | 665,465 | -0.18(-1.23%) |
Mar 06, 2003 | 14.30 | 14.36 | 14.17 | 14.34 | 112,938 | +0.07(+0.47%) |
Mar 05, 2003 | 14.26 | 14.27 | 14.12 | 14.27 | 104,203 | +0.12(+0.84%) |
Mar 04, 2003 | 14.15 | 14.27 | 14.11 | 14.15 | 156,616 | -0.12(-0.81%) |
Mar 03, 2003 | 14.20 | 14.41 | 14.20 | 14.27 | 87,979 | +0.12(+0.84%) |
Feb 28, 2003 | 14.24 | 14.31 | 14.12 | 14.15 | 304,809 | -0.10(-0.68%) |
Feb 27, 2003 | 14.23 | 14.31 | 14.13 | 14.24 | 201,230 | +0.13(+0.89%) |
Feb 26, 2003 | 14.42 | 14.42 | 14.03 | 14.12 | 245,532 | -0.23(-1.61%) |
Feb 25, 2003 | 14.42 | 14.45 | 14.14 | 14.35 | 156,928 | +0.17(+1.17%) |
Feb 24, 2003 | 14.47 | 14.47 | 14.18 | 14.18 | 310,113 | -0.12(-0.87%) |
Feb 21, 2003 | 14.33 | 14.48 | 14.24 | 14.31 | 118,866 | +0.05(+0.34%) |
Feb 20, 2003 | 14.22 | 14.33 | 14.16 | 14.26 | 176,583 | +0.10(+0.68%) |
Feb 19, 2003 | 14.25 | 14.31 | 14.04 | 14.16 | 72,380 | -0.08(-0.59%) |
Feb 18, 2003 | 14.10 | 14.28 | 14.09 | 14.25 | 299,818 | +0.16(+1.16%) |
Feb 14, 2003 | 14.05 | 14.08 | 13.84 | 14.08 | 129,785 | +0.19(+1.38%) |
Feb 13, 2003 | 13.70 | 14.00 | 13.40 | 13.89 | 648,617 | +0.23(+1.71%) |
Feb 12, 2003 | 14.13 | 14.13 | 13.61 | 13.66 | 231,181 | -0.38(-2.72%) |
Feb 11, 2003 | 14.47 | 14.47 | 14.04 | 14.04 | 218,389 | -0.32(-2.23%) |
Feb 10, 2003 | 14.26 | 14.43 | 14.26 | 14.36 | 116,058 | +0.12(+0.81%) |
Feb 07, 2003 | 14.60 | 14.60 | 14.24 | 14.24 | 196,550 | -0.28(-1.92%) |
Feb 06, 2003 | 14.64 | 14.67 | 14.49 | 14.52 | 143,825 | -0.14(-0.94%) |
Feb 05, 2003 | 14.84 | 14.85 | 14.59 | 14.66 | 99,211 | -0.18(-1.19%) |
Feb 04, 2003 | 14.87 | 14.92 | 14.47 | 14.84 | 248,340 | -0.10(-0.67%) |