Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.73 | 13.83 | 13.59 | 13.59 | 1,318,509 | -0.07(-0.48%) |
Apr 29, 2003 | 13.78 | 13.87 | 13.58 | 13.66 | 1,228,286 | -0.21(-1.52%) |
Apr 28, 2003 | 14.02 | 14.11 | 13.77 | 13.87 | 1,086,234 | -0.18(-1.30%) |
Apr 25, 2003 | 14.15 | 14.24 | 14.00 | 14.05 | 597,415 | -0.20(-1.38%) |
Apr 24, 2003 | 14.22 | 14.38 | 14.02 | 14.25 | 886,455 | -0.16(-1.11%) |
Apr 23, 2003 | 14.65 | 14.87 | 14.18 | 14.41 | 994,092 | -0.09(-0.60%) |
Apr 22, 2003 | 14.35 | 14.59 | 14.26 | 14.50 | 827,358 | +0.04(+0.30%) |
Apr 21, 2003 | 14.29 | 14.59 | 14.27 | 14.45 | 562,313 | +0.09(+0.66%) |
Apr 17, 2003 | 13.86 | 14.47 | 13.68 | 14.36 | 1,080,064 | +0.50(+3.63%) |
Apr 16, 2003 | 14.08 | 14.22 | 13.82 | 13.86 | 985,865 | -0.22(-1.55%) |
Apr 15, 2003 | 14.26 | 14.33 | 13.94 | 14.08 | 748,791 | -0.16(-1.13%) |
Apr 14, 2003 | 14.46 | 14.48 | 14.21 | 14.24 | 872,881 | -0.24(-1.66%) |
Apr 11, 2003 | 14.43 | 14.48 | 14.02 | 14.48 | 1,386,244 | +0.04(+0.30%) |
Apr 10, 2003 | 13.96 | 14.43 | 13.93 | 14.43 | 1,389,535 | +0.60(+4.32%) |
Apr 09, 2003 | 13.71 | 13.87 | 13.64 | 13.84 | 1,000,536 | +0.24(+1.77%) |
Apr 08, 2003 | 13.95 | 13.95 | 13.59 | 13.59 | 1,192,636 | -0.25(-1.79%) |
Apr 07, 2003 | 13.84 | 14.09 | 13.79 | 13.84 | 1,332,083 | +0.00(+0.00%) |
Apr 04, 2003 | 14.06 | 14.17 | 13.84 | 13.84 | 1,195,241 | -0.22(-1.56%) |
Apr 03, 2003 | 14.31 | 14.40 | 14.03 | 14.06 | 1,310,007 | -0.25(-1.73%) |
Apr 02, 2003 | 14.26 | 14.33 | 14.05 | 14.31 | 1,359,780 | +0.05(+0.36%) |
Apr 01, 2003 | 14.20 | 14.37 | 14.08 | 14.26 | 1,030,153 | +0.10(+0.72%) |
Mar 31, 2003 | 14.44 | 14.45 | 14.14 | 14.16 | 1,293,828 | -0.33(-2.27%) |
Mar 28, 2003 | 14.45 | 14.70 | 14.42 | 14.48 | 1,376,509 | -0.07(-0.45%) |
Mar 27, 2003 | 14.19 | 14.64 | 14.15 | 14.55 | 1,138,064 | +0.36(+2.57%) |
Mar 26, 2003 | 14.27 | 14.31 | 14.04 | 14.19 | 634,984 | +0.00(+0.00%) |
Mar 25, 2003 | 14.22 | 14.48 | 14.15 | 14.19 | 990,938 | +0.04(+0.26%) |
Mar 24, 2003 | 14.51 | 14.86 | 14.10 | 14.15 | 1,299,998 | -0.46(-3.15%) |
Mar 21, 2003 | 14.67 | 14.86 | 14.57 | 14.61 | 1,221,430 | -0.36(-2.39%) |
Mar 20, 2003 | 14.62 | 15.11 | 14.45 | 14.97 | 1,525,143 | +0.34(+2.34%) |
Mar 19, 2003 | 14.83 | 14.99 | 14.50 | 14.62 | 1,251,047 | -0.20(-1.38%) |
Mar 18, 2003 | 14.43 | 14.86 | 14.16 | 14.83 | 2,926,195 | +0.40(+2.78%) |
Mar 17, 2003 | 14.56 | 14.80 | 14.30 | 14.43 | 1,918,940 | -0.09(-0.65%) |
Mar 14, 2003 | 14.62 | 14.73 | 14.29 | 14.52 | 1,291,634 | -0.10(-0.70%) |
Mar 13, 2003 | 14.84 | 15.03 | 14.57 | 14.62 | 1,697,635 | -0.12(-0.84%) |
Mar 12, 2003 | 14.84 | 14.86 | 14.50 | 14.75 | 1,293,828 | -0.17(-1.13%) |
Mar 11, 2003 | 15.45 | 15.66 | 14.86 | 14.91 | 1,191,950 | -0.53(-3.45%) |
Mar 10, 2003 | 15.75 | 15.85 | 15.43 | 15.45 | 1,000,536 | -0.35(-2.22%) |
Mar 07, 2003 | 15.91 | 16.10 | 15.61 | 15.80 | 1,665,687 | -0.25(-1.55%) |
Mar 06, 2003 | 15.69 | 16.04 | 15.66 | 16.04 | 1,411,473 | +0.36(+2.28%) |
Mar 05, 2003 | 16.01 | 16.01 | 15.57 | 15.69 | 942,399 | -0.22(-1.38%) |
Mar 04, 2003 | 16.04 | 16.19 | 15.78 | 15.91 | 800,209 | -0.14(-0.86%) |
Mar 03, 2003 | 16.01 | 16.19 | 15.86 | 16.04 | 1,495,800 | +0.04(+0.23%) |
Feb 28, 2003 | 16.08 | 16.28 | 15.86 | 16.01 | 701,897 | +0.15(+0.92%) |
Feb 27, 2003 | 16.34 | 16.34 | 15.72 | 15.86 | 900,578 | -0.47(-2.90%) |
Feb 26, 2003 | 16.02 | 16.56 | 15.98 | 16.34 | 1,071,699 | +0.32(+2.00%) |
Feb 25, 2003 | 16.36 | 16.77 | 15.88 | 16.02 | 1,663,356 | -0.31(-1.88%) |
Feb 24, 2003 | 16.04 | 16.37 | 15.95 | 16.32 | 1,030,427 | +0.28(+1.73%) |
Feb 21, 2003 | 15.42 | 16.04 | 15.42 | 16.04 | 971,605 | +0.58(+3.72%) |
Feb 20, 2003 | 15.49 | 15.61 | 15.31 | 15.47 | 507,604 | +0.02(+0.14%) |
Feb 19, 2003 | 15.35 | 15.59 | 15.24 | 15.45 | 518,847 | -0.04(-0.28%) |
Feb 18, 2003 | 15.11 | 15.53 | 15.00 | 15.49 | 650,753 | +0.42(+2.81%) |
Feb 14, 2003 | 15.07 | 15.19 | 14.93 | 15.07 | 811,316 | +0.04(+0.29%) |
Feb 13, 2003 | 15.41 | 15.49 | 14.89 | 15.02 | 1,381,856 | -0.41(-2.65%) |
Feb 12, 2003 | 15.86 | 15.97 | 15.38 | 15.43 | 1,015,208 | -0.42(-2.62%) |
Feb 11, 2003 | 16.01 | 16.09 | 15.74 | 15.85 | 1,239,941 | -0.07(-0.46%) |
Feb 10, 2003 | 15.90 | 15.93 | 15.57 | 15.92 | 985,316 | +0.14(+0.88%) |
Feb 07, 2003 | 16.11 | 16.12 | 15.57 | 15.78 | 903,869 | -0.15(-0.92%) |
Feb 06, 2003 | 15.89 | 16.15 | 15.67 | 15.93 | 796,096 | -0.11(-0.68%) |
Feb 05, 2003 | 16.08 | 16.26 | 15.89 | 16.04 | 1,250,499 | +0.11(+0.69%) |
Feb 04, 2003 | 15.70 | 16.06 | 15.42 | 15.93 | 1,266,404 | +0.23(+1.49%) |