Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.63 | 14.80 | 14.60 | 14.64 | 30,900 | +0.01(+0.07%) |
Apr 29, 2003 | 14.68 | 14.82 | 14.60 | 14.63 | 46,100 | -0.06(-0.41%) |
Apr 28, 2003 | 14.68 | 14.79 | 14.63 | 14.69 | 116,800 | +0.07(+0.48%) |
Apr 25, 2003 | 14.49 | 14.70 | 14.35 | 14.62 | 53,800 | +0.13(+0.90%) |
Apr 24, 2003 | 14.45 | 14.50 | 14.40 | 14.49 | 47,600 | -0.01(-0.07%) |
Apr 23, 2003 | 14.51 | 14.60 | 14.40 | 14.50 | 52,700 | -0.01(-0.07%) |
Apr 22, 2003 | 14.37 | 14.55 | 14.35 | 14.51 | 34,200 | +0.10(+0.69%) |
Apr 21, 2003 | 14.30 | 14.48 | 14.30 | 14.41 | 45,300 | +0.11(+0.77%) |
Apr 17, 2003 | 14.34 | 14.35 | 14.26 | 14.30 | 24,700 | +0.06(+0.42%) |
Apr 16, 2003 | 14.25 | 14.30 | 14.13 | 14.24 | 31,400 | +0.07(+0.49%) |
Apr 15, 2003 | 14.21 | 14.21 | 14.06 | 14.17 | 48,700 | -0.04(-0.28%) |
Apr 14, 2003 | 14.12 | 14.28 | 14.11 | 14.21 | 29,800 | +0.13(+0.92%) |
Apr 11, 2003 | 14.22 | 14.22 | 14.06 | 14.08 | 33,200 | -0.17(-1.19%) |
Apr 10, 2003 | 14.20 | 14.29 | 14.17 | 14.25 | 24,400 | +0.13(+0.92%) |
Apr 09, 2003 | 14.40 | 14.49 | 14.11 | 14.12 | 38,100 | -0.25(-1.74%) |
Apr 08, 2003 | 14.20 | 14.39 | 14.16 | 14.37 | 46,500 | +0.16(+1.13%) |
Apr 07, 2003 | 14.25 | 14.25 | 13.98 | 14.21 | 40,300 | +0.00(+0.00%) |
Apr 04, 2003 | 14.15 | 14.24 | 14.10 | 14.21 | 61,100 | +0.06(+0.42%) |
Apr 03, 2003 | 14.12 | 14.17 | 14.04 | 14.15 | 15,300 | +0.03(+0.21%) |
Apr 02, 2003 | 14.15 | 14.19 | 14.01 | 14.12 | 30,500 | -0.02(-0.14%) |
Apr 01, 2003 | 14.05 | 14.14 | 13.95 | 14.14 | 27,500 | +0.04(+0.28%) |
Mar 31, 2003 | 13.96 | 14.18 | 13.84 | 14.10 | 45,500 | +0.14(+1.00%) |
Mar 28, 2003 | 14.02 | 14.04 | 13.95 | 13.96 | 28,100 | -0.23(-1.62%) |
Mar 27, 2003 | 14.00 | 14.19 | 13.96 | 14.19 | 26,000 | +0.19(+1.36%) |
Mar 26, 2003 | 14.02 | 14.23 | 14.00 | 14.00 | 320,000 | -0.09(-0.64%) |
Mar 25, 2003 | 14.03 | 14.27 | 13.95 | 14.09 | 45,800 | +0.26(+1.88%) |
Mar 24, 2003 | 13.85 | 13.86 | 13.73 | 13.83 | 68,500 | -0.05(-0.36%) |
Mar 21, 2003 | 13.75 | 13.94 | 13.75 | 13.88 | 154,500 | +0.05(+0.36%) |
Mar 20, 2003 | 13.75 | 13.90 | 13.68 | 13.83 | 56,500 | +0.04(+0.29%) |
Mar 19, 2003 | 13.72 | 13.87 | 13.72 | 13.79 | 58,000 | +0.08(+0.58%) |
Mar 18, 2003 | 13.68 | 13.79 | 13.61 | 13.71 | 70,000 | +0.00(+0.00%) |
Mar 17, 2003 | 13.70 | 13.88 | 13.68 | 13.71 | 104,800 | +0.01(+0.07%) |
Mar 14, 2003 | 13.70 | 13.85 | 13.67 | 13.70 | 66,600 | +0.00(+0.00%) |
Mar 13, 2003 | 13.55 | 13.76 | 13.52 | 13.70 | 58,700 | +0.14(+1.03%) |
Mar 12, 2003 | 13.84 | 13.84 | 13.50 | 13.56 | 61,500 | -0.28(-2.02%) |
Mar 11, 2003 | 13.85 | 13.93 | 13.75 | 13.84 | 55,300 | -0.04(-0.29%) |
Mar 10, 2003 | 13.95 | 13.99 | 13.80 | 13.88 | 42,800 | -0.11(-0.79%) |
Mar 07, 2003 | 14.14 | 14.14 | 13.99 | 13.99 | 45,900 | -0.14(-0.99%) |
Mar 06, 2003 | 14.00 | 14.13 | 13.93 | 14.13 | 40,000 | +0.10(+0.71%) |
Mar 05, 2003 | 13.95 | 14.08 | 13.95 | 14.03 | 16,100 | +0.03(+0.21%) |
Mar 04, 2003 | 13.96 | 14.05 | 13.96 | 14.00 | 14,800 | -0.01(-0.07%) |
Mar 03, 2003 | 14.14 | 14.14 | 13.93 | 14.01 | 42,700 | -0.12(-0.85%) |
Feb 28, 2003 | 13.99 | 14.16 | 13.80 | 14.13 | 59,500 | +0.18(+1.29%) |
Feb 27, 2003 | 13.97 | 14.15 | 13.94 | 13.95 | 38,600 | -0.05(-0.36%) |
Feb 26, 2003 | 13.96 | 14.00 | 13.81 | 14.00 | 99,900 | -0.06(-0.43%) |
Feb 25, 2003 | 14.08 | 14.15 | 14.00 | 14.06 | 96,100 | +0.04(+0.29%) |
Feb 24, 2003 | 14.19 | 14.20 | 14.00 | 14.02 | 58,800 | -0.17(-1.20%) |
Feb 21, 2003 | 14.25 | 14.25 | 14.14 | 14.19 | 33,000 | -0.09(-0.63%) |
Feb 20, 2003 | 14.19 | 14.29 | 14.10 | 14.28 | 20,700 | +0.08(+0.56%) |
Feb 19, 2003 | 14.22 | 14.33 | 14.08 | 14.20 | 27,900 | -0.04(-0.28%) |
Feb 18, 2003 | 14.09 | 14.29 | 14.08 | 14.24 | 34,900 | +0.05(+0.35%) |
Feb 14, 2003 | 13.95 | 14.26 | 13.92 | 14.19 | 47,900 | +0.24(+1.72%) |
Feb 13, 2003 | 13.92 | 13.95 | 13.51 | 13.95 | 41,700 | +0.10(+0.72%) |
Feb 12, 2003 | 13.94 | 14.00 | 13.70 | 13.85 | 47,600 | -0.02(-0.14%) |
Feb 11, 2003 | 14.16 | 14.16 | 13.84 | 13.87 | 65,900 | -0.33(-2.32%) |
Feb 10, 2003 | 14.11 | 14.20 | 14.10 | 14.20 | 20,200 | +0.10(+0.71%) |
Feb 07, 2003 | 14.17 | 14.22 | 14.10 | 14.10 | 32,600 | -0.06(-0.42%) |
Feb 06, 2003 | 14.20 | 14.29 | 14.12 | 14.16 | 29,000 | -0.14(-0.98%) |
Feb 05, 2003 | 14.38 | 14.38 | 14.12 | 14.30 | 30,800 | -0.03(-0.21%) |
Feb 04, 2003 | 14.30 | 14.34 | 14.11 | 14.33 | 27,000 | +0.11(+0.77%) |