Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.87 | 15.00 | 14.69 | 14.96 | 25,049 | +0.08(+0.56%) |
Apr 29, 2003 | 14.81 | 15.05 | 14.60 | 14.87 | 40,515 | +0.33(+2.27%) |
Apr 28, 2003 | 14.23 | 14.56 | 14.23 | 14.54 | 14,594 | +0.25(+1.73%) |
Apr 25, 2003 | 14.64 | 14.64 | 14.11 | 14.30 | 52,060 | -0.36(-2.44%) |
Apr 24, 2003 | 14.87 | 14.91 | 14.65 | 14.65 | 25,921 | -0.27(-1.78%) |
Apr 23, 2003 | 14.87 | 14.96 | 14.67 | 14.92 | 168,704 | +0.11(+0.74%) |
Apr 22, 2003 | 14.42 | 14.89 | 14.24 | 14.81 | 174,912 | +0.41(+2.87%) |
Apr 21, 2003 | 14.23 | 14.42 | 14.09 | 14.40 | 59,357 | +0.26(+1.82%) |
Apr 17, 2003 | 13.89 | 14.19 | 13.84 | 14.14 | 15,574 | +0.54(+3.98%) |
Apr 16, 2003 | 13.94 | 14.03 | 13.60 | 13.60 | 17,643 | -0.13(-0.94%) |
Apr 15, 2003 | 13.63 | 13.77 | 13.52 | 13.73 | 16,990 | +0.15(+1.08%) |
Apr 14, 2003 | 13.28 | 13.58 | 13.28 | 13.58 | 18,950 | +0.22(+1.65%) |
Apr 11, 2003 | 13.57 | 13.57 | 13.28 | 13.36 | 26,683 | -0.05(-0.34%) |
Apr 10, 2003 | 13.31 | 13.44 | 13.18 | 13.41 | 24,831 | +0.09(+0.69%) |
Apr 09, 2003 | 13.82 | 13.85 | 13.18 | 13.31 | 236,012 | -0.41(-3.01%) |
Apr 08, 2003 | 13.88 | 13.91 | 13.50 | 13.73 | 21,891 | -0.23(-1.64%) |
Apr 07, 2003 | 14.42 | 14.42 | 13.83 | 13.96 | 98,129 | +0.14(+1.00%) |
Apr 04, 2003 | 14.00 | 14.00 | 13.68 | 13.82 | 181,447 | -0.10(-0.73%) |
Apr 03, 2003 | 13.96 | 14.12 | 13.73 | 13.92 | 137,338 | +0.14(+1.00%) |
Apr 02, 2003 | 13.77 | 14.01 | 13.72 | 13.78 | 115,446 | +0.51(+3.88%) |
Apr 01, 2003 | 13.54 | 13.54 | 13.23 | 13.27 | 514,609 | +0.09(+0.70%) |
Mar 31, 2003 | 13.13 | 13.40 | 13.07 | 13.18 | 576,689 | -0.38(-2.78%) |
Mar 28, 2003 | 13.63 | 13.75 | 13.42 | 13.55 | 48,574 | -0.08(-0.61%) |
Mar 27, 2003 | 13.82 | 13.86 | 13.56 | 13.63 | 90,614 | -0.18(-1.33%) |
Mar 26, 2003 | 13.86 | 14.04 | 13.78 | 13.82 | 10,237 | -0.12(-0.86%) |
Mar 25, 2003 | 13.59 | 14.12 | 13.59 | 13.94 | 15,901 | +0.30(+2.22%) |
Mar 24, 2003 | 13.96 | 13.96 | 13.57 | 13.63 | 12,524 | -0.50(-3.51%) |
Mar 21, 2003 | 14.42 | 14.46 | 14.10 | 14.13 | 37,030 | -0.03(-0.19%) |
Mar 20, 2003 | 13.96 | 14.27 | 13.77 | 14.16 | 668,938 | -0.01(-0.06%) |
Mar 19, 2003 | 14.42 | 14.42 | 13.89 | 14.17 | 20,148 | -0.11(-0.77%) |
Mar 18, 2003 | 14.32 | 14.37 | 13.91 | 14.28 | 107,060 | +0.29(+2.10%) |
Mar 17, 2003 | 13.30 | 14.03 | 13.29 | 13.98 | 95,189 | +0.55(+4.10%) |
Mar 14, 2003 | 13.63 | 13.77 | 13.43 | 13.43 | 12,198 | -0.02(-0.14%) |
Mar 13, 2003 | 12.87 | 13.45 | 12.87 | 13.45 | 9,039 | +0.96(+7.72%) |
Mar 12, 2003 | 12.72 | 12.72 | 12.41 | 12.49 | 3,703 | -0.28(-2.23%) |
Mar 11, 2003 | 12.86 | 13.08 | 12.77 | 12.77 | 10,455 | -0.22(-1.70%) |
Mar 10, 2003 | 13.08 | 13.20 | 12.92 | 12.99 | 4,792 | -0.17(-1.26%) |
Mar 07, 2003 | 12.95 | 13.31 | 12.95 | 13.16 | 7,079 | -0.14(-1.04%) |
Mar 06, 2003 | 13.30 | 13.30 | 13.13 | 13.30 | 1,633 | +0.03(+0.21%) |
Mar 05, 2003 | 13.04 | 13.30 | 13.04 | 13.27 | 25,158 | -0.14(-1.03%) |
Mar 04, 2003 | 13.13 | 13.43 | 13.09 | 13.41 | 5,663 | +0.14(+1.04%) |
Mar 03, 2003 | 13.52 | 13.68 | 13.22 | 13.27 | 12,742 | +0.03(+0.21%) |
Feb 28, 2003 | 13.28 | 13.60 | 13.24 | 13.24 | 5,445 | +0.11(+0.84%) |
Feb 27, 2003 | 13.35 | 13.35 | 13.07 | 13.13 | 5,009 | +0.28(+2.14%) |
Feb 26, 2003 | 13.07 | 13.21 | 12.73 | 12.85 | 23,416 | -0.22(-1.69%) |
Feb 25, 2003 | 12.85 | 13.07 | 12.58 | 13.07 | 38,445 | -0.15(-1.11%) |
Feb 24, 2003 | 13.18 | 13.56 | 13.18 | 13.22 | 94,971 | -0.21(-1.57%) |
Feb 21, 2003 | 13.59 | 13.59 | 13.09 | 13.43 | 6,534 | -0.17(-1.28%) |
Feb 20, 2003 | 13.91 | 13.95 | 13.59 | 13.61 | 26,247 | -0.22(-1.59%) |
Feb 19, 2003 | 13.86 | 13.89 | 13.59 | 13.83 | 26,356 | -0.08(-0.59%) |
Feb 18, 2003 | 13.57 | 13.91 | 13.57 | 13.91 | 70,901 | +0.81(+6.17%) |
Feb 14, 2003 | 13.19 | 13.39 | 12.95 | 13.10 | 8,821 | +0.15(+1.13%) |
Feb 13, 2003 | 13.13 | 13.18 | 12.85 | 12.96 | 19,059 | -0.36(-2.69%) |
Feb 12, 2003 | 13.50 | 13.75 | 13.31 | 13.31 | 74,822 | -0.37(-2.68%) |
Feb 11, 2003 | 13.73 | 13.91 | 13.54 | 13.68 | 69,703 | +0.14(+1.02%) |
Feb 10, 2003 | 13.08 | 13.59 | 13.01 | 13.54 | 19,277 | +0.46(+3.51%) |
Feb 07, 2003 | 13.22 | 13.22 | 12.88 | 13.08 | 17,425 | +0.00(+0.00%) |
Feb 06, 2003 | 12.99 | 13.18 | 12.91 | 13.08 | 25,812 | +0.00(+0.00%) |
Feb 05, 2003 | 13.31 | 13.61 | 12.96 | 13.08 | 15,356 | -0.14(-1.04%) |
Feb 04, 2003 | 13.13 | 13.26 | 12.97 | 13.22 | 87,783 | -0.35(-2.57%) |