Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.58 | 15.58 | 15.46 | 15.46 | 1,700 | -0.22(-1.40%) |
Apr 29, 2003 | 15.59 | 15.74 | 15.59 | 15.68 | 3,800 | +0.38(+2.48%) |
Apr 28, 2003 | 15.05 | 15.30 | 15.05 | 15.30 | 17,800 | +0.47(+3.17%) |
Apr 25, 2003 | 14.99 | 14.99 | 14.75 | 14.83 | 5,200 | -0.18(-1.20%) |
Apr 24, 2003 | 15.04 | 15.15 | 14.96 | 15.01 | 6,200 | -0.02(-0.13%) |
Apr 23, 2003 | 15.00 | 15.22 | 14.75 | 15.03 | 20,800 | -1.06(-6.59%) |
Apr 22, 2003 | 16.14 | 16.21 | 16.00 | 16.09 | 10,300 | -0.30(-1.83%) |
Apr 21, 2003 | 16.48 | 16.48 | 16.38 | 16.39 | 1,400 | -0.07(-0.43%) |
Apr 17, 2003 | 16.39 | 16.48 | 16.39 | 16.46 | 1,500 | +0.26(+1.60%) |
Apr 16, 2003 | 16.30 | 16.30 | 16.15 | 16.20 | 3,000 | -0.46(-2.76%) |
Apr 15, 2003 | 16.60 | 16.70 | 16.46 | 16.66 | 15,100 | +0.41(+2.52%) |
Apr 14, 2003 | 16.27 | 16.30 | 16.20 | 16.25 | 5,000 | -0.14(-0.85%) |
Apr 11, 2003 | 16.30 | 16.42 | 16.30 | 16.39 | 6,300 | +0.09(+0.55%) |
Apr 10, 2003 | 16.39 | 16.39 | 16.30 | 16.30 | 600 | -0.20(-1.21%) |
Apr 09, 2003 | 16.56 | 16.64 | 16.49 | 16.50 | 1,200 | -0.02(-0.12%) |
Apr 08, 2003 | 16.73 | 16.73 | 16.50 | 16.52 | 3,700 | -0.31(-1.84%) |
Apr 07, 2003 | 16.95 | 16.99 | 16.81 | 16.83 | 5,200 | -0.02(-0.12%) |
Apr 04, 2003 | 16.98 | 17.00 | 16.85 | 16.85 | 1,900 | -0.14(-0.82%) |
Apr 03, 2003 | 17.05 | 17.05 | 16.93 | 16.99 | 1,400 | -0.06(-0.35%) |
Apr 02, 2003 | 17.15 | 17.15 | 17.05 | 17.05 | 4,400 | +0.15(+0.89%) |
Apr 01, 2003 | 16.72 | 16.97 | 16.72 | 16.90 | 20,200 | +0.20(+1.20%) |
Mar 31, 2003 | 16.65 | 16.79 | 16.62 | 16.70 | 10,700 | -0.29(-1.71%) |
Mar 28, 2003 | 17.10 | 17.10 | 16.88 | 16.99 | 4,900 | +0.24(+1.43%) |
Mar 27, 2003 | 16.85 | 16.85 | 16.66 | 16.75 | 3,900 | -0.04(-0.24%) |
Mar 26, 2003 | 16.70 | 16.83 | 16.70 | 16.79 | 5,400 | +0.14(+0.84%) |
Mar 25, 2003 | 16.59 | 16.65 | 16.56 | 16.65 | 1,500 | +0.61(+3.80%) |
Mar 24, 2003 | 16.10 | 16.10 | 15.97 | 16.04 | 2,900 | -0.30(-1.84%) |
Mar 21, 2003 | 16.23 | 16.41 | 16.21 | 16.34 | 7,100 | +0.08(+0.49%) |
Mar 20, 2003 | 15.94 | 16.32 | 15.94 | 16.26 | 6,000 | +0.38(+2.39%) |
Mar 19, 2003 | 15.78 | 15.93 | 15.70 | 15.88 | 6,900 | +0.74(+4.89%) |
Mar 18, 2003 | 15.11 | 15.15 | 15.11 | 15.14 | 1,400 | +0.21(+1.41%) |
Mar 17, 2003 | 15.00 | 15.00 | 14.83 | 14.93 | 9,800 | -0.18(-1.19%) |
Mar 14, 2003 | 15.29 | 15.29 | 15.08 | 15.11 | 4,400 | -0.22(-1.44%) |
Mar 13, 2003 | 14.92 | 15.33 | 14.92 | 15.33 | 7,100 | +0.36(+2.40%) |
Mar 12, 2003 | 14.82 | 15.02 | 14.82 | 14.97 | 2,900 | +0.23(+1.56%) |
Mar 11, 2003 | 14.51 | 14.83 | 14.51 | 14.74 | 5,300 | +0.32(+2.22%) |
Mar 10, 2003 | 14.95 | 15.00 | 14.35 | 14.42 | 17,600 | -0.53(-3.55%) |
Mar 07, 2003 | 14.88 | 14.95 | 14.75 | 14.95 | 6,500 | -0.11(-0.73%) |
Mar 06, 2003 | 15.20 | 15.23 | 15.06 | 15.06 | 7,200 | -1.04(-6.46%) |
Mar 05, 2003 | 16.00 | 16.20 | 16.00 | 16.10 | 9,600 | +0.19(+1.19%) |
Mar 04, 2003 | 16.20 | 16.20 | 15.90 | 15.91 | 8,000 | -0.52(-3.16%) |
Mar 03, 2003 | 16.70 | 16.75 | 16.43 | 16.43 | 12,000 | -0.22(-1.32%) |
Feb 28, 2003 | 16.71 | 16.71 | 16.50 | 16.65 | 14,000 | +0.63(+3.93%) |
Feb 27, 2003 | 15.95 | 16.05 | 15.93 | 16.02 | 14,400 | +0.18(+1.14%) |
Feb 26, 2003 | 15.97 | 16.01 | 15.78 | 15.84 | 20,600 | -0.13(-0.81%) |
Feb 25, 2003 | 16.00 | 16.05 | 15.79 | 15.97 | 13,200 | -0.20(-1.24%) |
Feb 24, 2003 | 16.53 | 16.53 | 16.15 | 16.17 | 22,000 | -0.35(-2.12%) |
Feb 21, 2003 | 16.75 | 16.75 | 16.50 | 16.52 | 1,900 | -0.31(-1.84%) |
Feb 20, 2003 | 16.51 | 17.12 | 16.51 | 16.83 | 24,000 | +0.34(+2.06%) |
Feb 19, 2003 | 16.10 | 16.59 | 16.10 | 16.49 | 26,800 | +0.37(+2.30%) |
Feb 18, 2003 | 16.18 | 16.18 | 16.02 | 16.12 | 14,900 | -0.43(-2.60%) |
Feb 14, 2003 | 16.70 | 16.75 | 16.47 | 16.55 | 183,000 | -1.12(-6.34%) |
Feb 13, 2003 | 17.99 | 18.09 | 17.20 | 17.67 | 23,700 | -0.59(-3.23%) |
Feb 12, 2003 | 18.21 | 18.40 | 18.21 | 18.26 | 6,100 | +0.07(+0.38%) |
Feb 11, 2003 | 18.75 | 18.75 | 18.19 | 18.19 | 9,600 | -0.61(-3.24%) |
Feb 10, 2003 | 18.65 | 18.80 | 18.65 | 18.80 | 5,500 | +0.20(+1.08%) |
Feb 07, 2003 | 18.50 | 18.98 | 18.50 | 18.60 | 19,000 | +0.15(+0.81%) |
Feb 06, 2003 | 18.11 | 18.45 | 18.11 | 18.45 | 20,500 | +0.66(+3.71%) |
Feb 05, 2003 | 18.05 | 18.10 | 17.77 | 17.79 | 14,800 | -0.17(-0.95%) |
Feb 04, 2003 | 17.95 | 18.30 | 17.95 | 17.96 | 38,400 | +0.08(+0.45%) |