Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.08 | 16.24 | 15.90 | 15.90 | 38,609 | -0.20(-1.26%) |
Apr 29, 2003 | 16.44 | 16.52 | 16.09 | 16.10 | 65,669 | -0.43(-2.60%) |
Apr 28, 2003 | 16.11 | 16.54 | 15.94 | 16.53 | 41,711 | +0.45(+2.78%) |
Apr 25, 2003 | 16.22 | 16.22 | 15.90 | 16.08 | 9,479 | -0.02(-0.14%) |
Apr 24, 2003 | 16.24 | 16.24 | 16.11 | 16.11 | 15,857 | -0.14(-0.86%) |
Apr 23, 2003 | 16.19 | 16.24 | 15.87 | 16.24 | 22,062 | +0.05(+0.32%) |
Apr 22, 2003 | 16.09 | 16.20 | 15.95 | 16.19 | 18,787 | +0.21(+1.34%) |
Apr 21, 2003 | 15.70 | 15.98 | 15.70 | 15.98 | 18,442 | +0.23(+1.44%) |
Apr 17, 2003 | 16.18 | 16.18 | 15.55 | 15.75 | 37,919 | +0.12(+0.78%) |
Apr 16, 2003 | 16.21 | 16.21 | 15.43 | 15.63 | 29,818 | -0.29(-1.82%) |
Apr 15, 2003 | 16.07 | 16.07 | 15.72 | 15.92 | 35,161 | -0.06(-0.40%) |
Apr 14, 2003 | 15.95 | 16.05 | 15.56 | 15.98 | 41,539 | +0.34(+2.19%) |
Apr 11, 2003 | 15.90 | 16.04 | 15.61 | 15.64 | 32,059 | -0.23(-1.46%) |
Apr 10, 2003 | 15.90 | 16.07 | 15.61 | 15.87 | 32,231 | +0.10(+0.66%) |
Apr 09, 2003 | 15.68 | 16.19 | 15.55 | 15.77 | 40,849 | -0.27(-1.70%) |
Apr 08, 2003 | 16.00 | 16.18 | 15.84 | 16.04 | 65,842 | +0.01(+0.07%) |
Apr 07, 2003 | 15.71 | 16.06 | 15.71 | 16.03 | 51,880 | +0.45(+2.87%) |
Apr 04, 2003 | 15.66 | 15.79 | 15.53 | 15.58 | 43,607 | +0.02(+0.15%) |
Apr 03, 2003 | 15.73 | 15.87 | 15.56 | 15.56 | 28,784 | -0.22(-1.40%) |
Apr 02, 2003 | 15.13 | 15.87 | 15.13 | 15.78 | 64,463 | +0.34(+2.18%) |
Apr 01, 2003 | 15.00 | 15.44 | 14.79 | 15.44 | 81,354 | +0.42(+2.78%) |
Mar 31, 2003 | 15.57 | 15.57 | 15.00 | 15.03 | 80,715 | -0.26(-1.67%) |
Mar 28, 2003 | 15.37 | 15.50 | 15.08 | 15.28 | 34,989 | -0.07(-0.49%) |
Mar 27, 2003 | 15.10 | 15.59 | 15.06 | 15.36 | 56,489 | -0.20(-1.31%) |
Mar 26, 2003 | 15.67 | 15.83 | 15.35 | 15.56 | 63,601 | -0.30(-1.87%) |
Mar 25, 2003 | 15.66 | 15.86 | 15.47 | 15.86 | 43,090 | +0.22(+1.41%) |
Mar 24, 2003 | 15.44 | 15.95 | 15.44 | 15.64 | 41,620 | -0.43(-2.70%) |
Mar 21, 2003 | 16.19 | 16.19 | 15.69 | 16.07 | 74,463 | +0.18(+1.12%) |
Mar 20, 2003 | 15.26 | 15.91 | 15.26 | 15.89 | 43,435 | +0.23(+1.44%) |
Mar 19, 2003 | 15.37 | 15.66 | 15.26 | 15.66 | 33,465 | +0.14(+0.93%) |
Mar 18, 2003 | 15.43 | 15.83 | 15.36 | 15.52 | 3,136,986 | -0.16(-1.04%) |
Mar 17, 2003 | 15.18 | 15.68 | 15.06 | 15.68 | 67,134 | +0.42(+2.77%) |
Mar 14, 2003 | 15.61 | 15.66 | 15.19 | 15.26 | 53,559 | -0.33(-2.12%) |
Mar 13, 2003 | 14.85 | 15.61 | 14.79 | 15.59 | 80,320 | +0.53(+3.55%) |
Mar 12, 2003 | 14.66 | 15.06 | 14.66 | 15.06 | 68,081 | +0.17(+1.17%) |
Mar 11, 2003 | 14.48 | 14.96 | 14.36 | 14.88 | 67,221 | +0.61(+4.31%) |
Mar 10, 2003 | 14.30 | 14.48 | 14.20 | 14.27 | 81,182 | -0.04(-0.28%) |
Mar 07, 2003 | 14.13 | 14.48 | 14.13 | 14.31 | 31,540 | +0.09(+0.65%) |
Mar 06, 2003 | 14.48 | 14.61 | 14.14 | 14.21 | 64,980 | -0.14(-1.01%) |
Mar 05, 2003 | 14.39 | 14.59 | 14.24 | 14.36 | 29,473 | +0.21(+1.48%) |
Mar 04, 2003 | 14.14 | 14.37 | 14.11 | 14.15 | 21,200 | -0.08(-0.57%) |
Mar 03, 2003 | 14.28 | 14.28 | 13.97 | 14.23 | 41,883 | +0.17(+1.19%) |
Feb 28, 2003 | 14.13 | 14.41 | 14.06 | 14.06 | 32,576 | -0.22(-1.54%) |
Feb 27, 2003 | 14.35 | 14.42 | 14.02 | 14.28 | 61,016 | -0.02(-0.12%) |
Feb 26, 2003 | 14.47 | 14.54 | 13.97 | 14.30 | 37,402 | -0.19(-1.32%) |
Feb 25, 2003 | 14.31 | 14.49 | 13.92 | 14.49 | 57,568 | +0.30(+2.08%) |
Feb 24, 2003 | 14.80 | 14.80 | 14.19 | 14.20 | 37,402 | -0.59(-4.00%) |
Feb 21, 2003 | 14.39 | 14.79 | 14.21 | 14.79 | 44,297 | +0.67(+4.73%) |
Feb 20, 2003 | 14.42 | 14.42 | 14.04 | 14.12 | 33,955 | -0.15(-1.06%) |
Feb 19, 2003 | 14.49 | 14.65 | 13.80 | 14.27 | 58,603 | -0.10(-0.73%) |
Feb 18, 2003 | 14.23 | 14.50 | 13.97 | 14.38 | 25,164 | +0.24(+1.68%) |
Feb 14, 2003 | 14.38 | 14.50 | 13.94 | 14.14 | 39,470 | -0.23(-1.61%) |
Feb 13, 2003 | 14.07 | 14.46 | 13.78 | 14.37 | 38,091 | +0.45(+3.20%) |
Feb 12, 2003 | 14.49 | 14.49 | 13.92 | 13.92 | 56,879 | -0.29(-2.04%) |
Feb 11, 2003 | 14.60 | 14.61 | 14.21 | 14.21 | 53,087 | -0.37(-2.55%) |
Feb 10, 2003 | 14.55 | 14.63 | 14.23 | 14.59 | 58,947 | +0.23(+1.62%) |
Feb 07, 2003 | 15.37 | 15.44 | 14.35 | 14.35 | 79,631 | -0.64(-4.26%) |
Feb 06, 2003 | 14.80 | 15.26 | 14.74 | 14.99 | 55,845 | +0.08(+0.54%) |
Feb 05, 2003 | 15.10 | 15.28 | 14.74 | 14.91 | 44,641 | -0.35(-2.28%) |
Feb 04, 2003 | 14.97 | 15.35 | 14.50 | 15.26 | 62,912 | +0.29(+1.93%) |