Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.08 | 15.20 | 13.99 | 15.04 | 115,743 | +0.82(+5.78%) |
Apr 29, 2003 | 14.22 | 14.45 | 14.17 | 14.22 | 64,351 | -0.05(-0.32%) |
Apr 28, 2003 | 14.27 | 14.54 | 14.08 | 14.27 | 92,262 | -0.18(-1.25%) |
Apr 25, 2003 | 14.99 | 15.03 | 14.36 | 14.45 | 25,363 | -0.67(-4.45%) |
Apr 24, 2003 | 15.26 | 15.26 | 14.97 | 15.12 | 73,654 | -0.18(-1.14%) |
Apr 23, 2003 | 14.81 | 15.47 | 14.81 | 15.29 | 47,847 | +0.44(+2.98%) |
Apr 22, 2003 | 14.76 | 14.89 | 14.71 | 14.85 | 30,791 | +0.09(+0.61%) |
Apr 21, 2003 | 14.61 | 14.76 | 14.56 | 14.76 | 16,613 | +0.14(+0.98%) |
Apr 17, 2003 | 14.33 | 14.81 | 14.04 | 14.62 | 72,879 | +0.57(+4.06%) |
Apr 16, 2003 | 14.54 | 14.54 | 13.99 | 14.05 | 32,563 | -0.13(-0.89%) |
Apr 15, 2003 | 14.70 | 14.72 | 13.99 | 14.17 | 614,491 | -0.54(-3.68%) |
Apr 14, 2003 | 14.67 | 14.88 | 14.62 | 14.72 | 30,791 | +0.05(+0.31%) |
Apr 11, 2003 | 14.88 | 14.96 | 14.67 | 14.67 | 9,968 | -0.20(-1.34%) |
Apr 10, 2003 | 14.67 | 14.90 | 14.67 | 14.87 | 20,047 | +0.06(+0.42%) |
Apr 09, 2003 | 14.67 | 14.99 | 14.67 | 14.81 | 39,651 | -0.08(-0.54%) |
Apr 08, 2003 | 14.90 | 15.17 | 14.72 | 14.89 | 38,544 | -0.01(-0.06%) |
Apr 07, 2003 | 15.05 | 15.18 | 14.58 | 14.90 | 22,816 | -0.04(-0.24%) |
Apr 04, 2003 | 15.57 | 15.57 | 14.93 | 14.93 | 15,506 | -0.54(-3.50%) |
Apr 03, 2003 | 15.57 | 16.03 | 15.32 | 15.47 | 24,920 | -0.41(-2.56%) |
Apr 02, 2003 | 16.17 | 16.17 | 15.58 | 15.88 | 45,965 | -0.18(-1.12%) |
Apr 01, 2003 | 16.12 | 16.25 | 15.94 | 16.06 | 76,202 | -0.07(-0.45%) |
Mar 31, 2003 | 15.44 | 16.16 | 15.17 | 16.13 | 71,202 | +0.74(+4.80%) |
Mar 28, 2003 | 14.09 | 15.75 | 14.09 | 15.39 | 86,392 | +1.40(+10.01%) |
Mar 27, 2003 | 13.59 | 14.07 | 13.54 | 13.99 | 71,218 | +0.31(+2.24%) |
Mar 26, 2003 | 14.69 | 14.77 | 13.50 | 13.69 | 130,449 | -0.98(-6.71%) |
Mar 25, 2003 | 15.13 | 15.20 | 14.67 | 14.67 | 15,063 | -0.46(-3.04%) |
Mar 24, 2003 | 15.27 | 15.75 | 15.13 | 15.13 | 24,477 | -0.25(-1.64%) |
Mar 21, 2003 | 15.80 | 15.80 | 15.35 | 15.38 | 39,020 | -0.31(-1.96%) |
Mar 20, 2003 | 15.79 | 15.89 | 15.65 | 15.69 | 36,550 | -0.24(-1.53%) |
Mar 19, 2003 | 15.80 | 16.03 | 15.75 | 15.94 | 48,536 | +0.18(+1.15%) |
Mar 18, 2003 | 15.71 | 15.75 | 15.56 | 15.75 | 32,230 | +0.05(+0.29%) |
Mar 17, 2003 | 16.21 | 16.42 | 15.13 | 15.71 | 40,427 | -0.52(-3.23%) |
Mar 14, 2003 | 16.38 | 16.39 | 15.78 | 16.23 | 9,082 | -0.14(-0.88%) |
Mar 13, 2003 | 16.07 | 16.43 | 16.07 | 16.38 | 64,240 | +0.30(+1.85%) |
Mar 12, 2003 | 15.58 | 16.08 | 15.58 | 16.08 | 16,709 | +0.23(+1.42%) |
Mar 11, 2003 | 16.41 | 16.46 | 15.48 | 15.85 | 41,756 | -0.49(-2.98%) |
Mar 10, 2003 | 16.49 | 16.57 | 16.13 | 16.34 | 33,338 | -0.24(-1.47%) |
Mar 07, 2003 | 16.52 | 16.84 | 16.48 | 16.59 | 81,518 | -0.13(-0.76%) |
Mar 06, 2003 | 16.78 | 16.94 | 16.71 | 16.71 | 57,262 | -0.09(-0.54%) |
Mar 05, 2003 | 16.70 | 16.84 | 16.70 | 16.80 | 29,461 | +0.01(+0.05%) |
Mar 04, 2003 | 16.42 | 17.02 | 16.42 | 16.79 | 14,620 | +0.32(+1.92%) |
Mar 03, 2003 | 16.30 | 16.52 | 16.13 | 16.48 | 34,003 | +0.13(+0.77%) |
Feb 28, 2003 | 16.36 | 16.43 | 16.30 | 16.35 | 30,237 | -0.05(-0.28%) |
Feb 27, 2003 | 16.55 | 16.55 | 16.24 | 16.40 | 174,334 | -0.13(-0.77%) |
Feb 26, 2003 | 16.69 | 16.88 | 16.25 | 16.52 | 74,208 | -0.33(-1.98%) |
Feb 25, 2003 | 15.66 | 17.00 | 15.65 | 16.86 | 51,835 | +1.12(+7.11%) |
Feb 24, 2003 | 14.90 | 15.78 | 14.90 | 15.74 | 64,351 | +0.38(+2.47%) |
Feb 21, 2003 | 15.29 | 15.44 | 15.10 | 15.36 | 22,927 | +0.13(+0.83%) |
Feb 20, 2003 | 14.92 | 15.23 | 14.92 | 15.23 | 12,958 | +0.29(+1.93%) |
Feb 19, 2003 | 15.08 | 15.26 | 14.94 | 14.94 | 14,509 | -0.34(-2.25%) |
Feb 18, 2003 | 15.29 | 15.44 | 15.26 | 15.29 | 10,965 | -0.06(-0.41%) |
Feb 14, 2003 | 15.38 | 15.44 | 15.33 | 15.35 | 2,768 | -0.21(-1.33%) |
Feb 13, 2003 | 15.18 | 15.56 | 15.17 | 15.56 | 5,980 | +0.10(+0.64%) |
Feb 12, 2003 | 14.94 | 15.46 | 14.94 | 15.46 | 19,715 | +0.11(+0.71%) |
Feb 11, 2003 | 15.10 | 15.35 | 15.03 | 15.35 | 32,563 | +0.18(+1.19%) |
Feb 10, 2003 | 15.35 | 15.36 | 15.08 | 15.17 | 13,401 | -0.05(-0.30%) |
Feb 07, 2003 | 15.53 | 15.57 | 15.13 | 15.21 | 64,572 | -0.43(-2.77%) |
Feb 06, 2003 | 15.35 | 15.98 | 15.03 | 15.65 | 37,768 | +0.39(+2.54%) |
Feb 05, 2003 | 14.48 | 15.57 | 14.48 | 15.26 | 30,126 | +1.08(+7.64%) |
Feb 04, 2003 | 14.45 | 14.51 | 14.15 | 14.17 | 61,249 | -0.28(-1.94%) |