Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.76 | 16.76 | 16.57 | 16.62 | 954,201 | +0.09(+0.54%) |
Apr 29, 2003 | 16.78 | 16.79 | 16.45 | 16.53 | 164,722 | -0.10(-0.61%) |
Apr 28, 2003 | 16.25 | 16.64 | 16.25 | 16.64 | 41,493 | +0.54(+3.37%) |
Apr 25, 2003 | 16.22 | 16.22 | 16.06 | 16.09 | 83,144 | -0.38(-2.29%) |
Apr 24, 2003 | 16.53 | 16.53 | 16.35 | 16.47 | 75,158 | -0.19(-1.15%) |
Apr 23, 2003 | 16.64 | 16.69 | 16.50 | 16.66 | 131,371 | -0.04(-0.23%) |
Apr 22, 2003 | 16.13 | 16.71 | 16.13 | 16.70 | 189,305 | +0.43(+2.63%) |
Apr 21, 2003 | 16.25 | 16.30 | 16.23 | 16.27 | 13,152 | -0.04(-0.27%) |
Apr 17, 2003 | 16.14 | 16.32 | 16.13 | 16.32 | 55,429 | +0.43(+2.73%) |
Apr 16, 2003 | 16.09 | 16.09 | 15.88 | 15.88 | 50,105 | -0.21(-1.31%) |
Apr 15, 2003 | 15.88 | 16.09 | 15.87 | 16.09 | 156,893 | +0.24(+1.53%) |
Apr 14, 2003 | 15.62 | 15.86 | 15.58 | 15.85 | 86,119 | +0.36(+2.31%) |
Apr 11, 2003 | 15.66 | 15.66 | 15.42 | 15.49 | 99,898 | +0.05(+0.33%) |
Apr 10, 2003 | 15.53 | 15.56 | 15.38 | 15.44 | 120,410 | -0.11(-0.74%) |
Apr 09, 2003 | 15.75 | 15.85 | 15.56 | 15.56 | 272,606 | +0.01(+0.08%) |
Apr 08, 2003 | 15.63 | 15.68 | 15.51 | 15.54 | 187,740 | +0.00(+0.00%) |
Apr 07, 2003 | 15.78 | 15.82 | 15.49 | 15.54 | 223,127 | +0.29(+1.88%) |
Apr 04, 2003 | 15.18 | 15.30 | 15.17 | 15.26 | 225,006 | +0.38(+2.58%) |
Apr 03, 2003 | 15.01 | 15.05 | 14.84 | 14.87 | 234,557 | -0.08(-0.56%) |
Apr 02, 2003 | 14.84 | 15.01 | 14.83 | 14.96 | 658,107 | +0.54(+3.77%) |
Apr 01, 2003 | 14.31 | 14.48 | 14.24 | 14.41 | 145,933 | +0.29(+2.08%) |
Mar 31, 2003 | 14.25 | 14.43 | 14.14 | 14.12 | 86,119 | -0.49(-3.37%) |
Mar 28, 2003 | 14.47 | 14.72 | 14.47 | 14.61 | 60,283 | -0.06(-0.44%) |
Mar 27, 2003 | 14.44 | 14.75 | 14.44 | 14.68 | 153,448 | -0.20(-1.37%) |
Mar 26, 2003 | 14.93 | 14.98 | 14.75 | 14.88 | 204,337 | +0.03(+0.17%) |
Mar 25, 2003 | 14.56 | 14.96 | 14.56 | 14.86 | 60,596 | +0.44(+3.06%) |
Mar 24, 2003 | 14.72 | 14.82 | 14.38 | 14.41 | 210,444 | -0.99(-6.43%) |
Mar 21, 2003 | 15.07 | 15.40 | 15.05 | 15.40 | 739,686 | +0.70(+4.78%) |
Mar 20, 2003 | 14.68 | 14.74 | 14.52 | 14.70 | 203,084 | -0.16(-1.07%) |
Mar 19, 2003 | 14.85 | 14.94 | 14.71 | 14.86 | 261,332 | +0.11(+0.74%) |
Mar 18, 2003 | 14.81 | 14.81 | 14.42 | 14.75 | 276,834 | -0.08(-0.56%) |
Mar 17, 2003 | 13.97 | 14.88 | 13.97 | 14.84 | 564,629 | +0.78(+5.54%) |
Mar 14, 2003 | 14.11 | 14.33 | 13.94 | 14.06 | 1,250,765 | +0.19(+1.38%) |
Mar 13, 2003 | 13.53 | 13.99 | 13.44 | 13.87 | 1,187,036 | +0.75(+5.70%) |
Mar 12, 2003 | 13.25 | 13.25 | 12.93 | 13.12 | 487,435 | -0.54(-3.93%) |
Mar 11, 2003 | 13.67 | 13.75 | 13.56 | 13.65 | 70,617 | +0.11(+0.80%) |
Mar 10, 2003 | 13.87 | 13.88 | 13.55 | 13.55 | 218,273 | -0.60(-4.24%) |
Mar 07, 2003 | 14.10 | 14.20 | 14.02 | 14.15 | 57,778 | -0.13(-0.89%) |
Mar 06, 2003 | 14.38 | 14.48 | 14.23 | 14.27 | 854,459 | -0.42(-2.87%) |
Mar 05, 2003 | 14.54 | 14.71 | 14.54 | 14.70 | 19,415 | +0.01(+0.09%) |
Mar 04, 2003 | 14.57 | 14.68 | 14.57 | 14.68 | 34,291 | -0.17(-1.12%) |
Mar 03, 2003 | 15.03 | 15.04 | 14.83 | 14.85 | 343,537 | +0.10(+0.69%) |
Feb 28, 2003 | 14.73 | 14.82 | 14.70 | 14.75 | 635,403 | +0.38(+2.62%) |
Feb 27, 2003 | 14.32 | 14.47 | 14.19 | 14.37 | 24,583 | +0.17(+1.21%) |
Feb 26, 2003 | 14.24 | 14.37 | 14.19 | 14.20 | 142,175 | -0.42(-2.84%) |
Feb 25, 2003 | 14.48 | 14.61 | 14.26 | 14.61 | 820,168 | -0.30(-2.01%) |
Feb 24, 2003 | 14.94 | 14.96 | 14.89 | 14.91 | 37,735 | -0.43(-2.83%) |
Feb 21, 2003 | 15.03 | 15.35 | 15.03 | 15.35 | 267,282 | +0.29(+1.95%) |
Feb 20, 2003 | 15.07 | 15.08 | 15.00 | 15.05 | 2,505 | -0.26(-1.67%) |
Feb 19, 2003 | 15.44 | 15.45 | 15.31 | 15.31 | 110,076 | -0.24(-1.56%) |
Feb 18, 2003 | 15.55 | 15.65 | 15.49 | 15.55 | 240,664 | +0.31(+2.05%) |
Feb 14, 2003 | 14.89 | 15.33 | 14.87 | 15.24 | 39,771 | +0.42(+2.84%) |
Feb 13, 2003 | 14.73 | 14.89 | 14.66 | 14.82 | 128,865 | +0.26(+1.75%) |
Feb 12, 2003 | 14.70 | 14.70 | 14.56 | 14.56 | 158,929 | -0.27(-1.81%) |
Feb 11, 2003 | 14.87 | 15.01 | 14.83 | 14.83 | 39,614 | +0.10(+0.65%) |
Feb 10, 2003 | 14.75 | 14.75 | 14.64 | 14.73 | 239,881 | -0.01(-0.09%) |
Feb 07, 2003 | 14.89 | 14.89 | 14.64 | 14.75 | 138,730 | -0.24(-1.58%) |
Feb 06, 2003 | 15.01 | 15.03 | 14.89 | 14.98 | 222,814 | -0.28(-1.84%) |
Feb 05, 2003 | 15.28 | 15.48 | 15.21 | 15.26 | 436,859 | -0.01(-0.08%) |
Feb 04, 2003 | 15.19 | 15.29 | 15.18 | 15.28 | 447,976 | -0.37(-2.37%) |