Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.02 | 15.02 | 14.76 | 14.81 | 73,078 | -0.25(-1.69%) |
Apr 29, 2003 | 14.71 | 15.12 | 14.67 | 15.07 | 313,310 | +0.26(+1.76%) |
Apr 28, 2003 | 14.59 | 14.88 | 14.59 | 14.81 | 101,516 | +0.25(+1.70%) |
Apr 25, 2003 | 14.75 | 14.75 | 14.47 | 14.56 | 59,190 | -0.12(-0.82%) |
Apr 24, 2003 | 14.56 | 14.76 | 14.52 | 14.68 | 88,123 | -0.09(-0.58%) |
Apr 23, 2003 | 14.63 | 14.82 | 14.52 | 14.76 | 92,918 | +0.10(+0.71%) |
Apr 22, 2003 | 14.51 | 14.66 | 14.35 | 14.66 | 107,468 | +0.21(+1.42%) |
Apr 21, 2003 | 14.39 | 14.52 | 14.32 | 14.46 | 220,226 | +0.05(+0.38%) |
Apr 17, 2003 | 14.56 | 14.56 | 14.35 | 14.40 | 171,287 | -0.08(-0.58%) |
Apr 16, 2003 | 14.56 | 14.58 | 14.40 | 14.49 | 305,540 | -0.03(-0.21%) |
Apr 15, 2003 | 14.61 | 14.65 | 14.49 | 14.52 | 158,226 | -0.08(-0.58%) |
Apr 14, 2003 | 14.44 | 14.67 | 14.41 | 14.60 | 104,492 | +0.09(+0.63%) |
Apr 11, 2003 | 14.52 | 14.75 | 14.48 | 14.51 | 158,226 | -0.08(-0.53%) |
Apr 10, 2003 | 14.50 | 14.59 | 14.43 | 14.59 | 88,619 | +0.13(+0.92%) |
Apr 09, 2003 | 14.64 | 14.64 | 14.34 | 14.46 | 140,369 | -0.10(-0.66%) |
Apr 08, 2003 | 14.59 | 14.79 | 14.36 | 14.55 | 151,612 | +0.11(+0.80%) |
Apr 07, 2003 | 14.52 | 14.75 | 14.38 | 14.44 | 132,599 | +0.04(+0.29%) |
Apr 04, 2003 | 14.51 | 14.52 | 14.35 | 14.39 | 105,649 | -0.04(-0.29%) |
Apr 03, 2003 | 14.62 | 14.67 | 14.34 | 14.44 | 184,679 | -0.26(-1.77%) |
Apr 02, 2003 | 14.46 | 14.74 | 14.46 | 14.70 | 67,952 | +0.30(+2.10%) |
Apr 01, 2003 | 14.24 | 14.47 | 14.24 | 14.39 | 97,382 | +0.02(+0.17%) |
Mar 31, 2003 | 14.27 | 14.47 | 14.20 | 14.37 | 156,607 | -0.04(-0.29%) |
Mar 28, 2003 | 14.41 | 14.43 | 14.27 | 14.41 | 40,746 | +0.10(+0.68%) |
Mar 27, 2003 | 14.29 | 14.40 | 14.24 | 14.32 | 62,959 | -0.09(-0.63%) |
Mar 26, 2003 | 14.44 | 14.67 | 14.24 | 14.41 | 295,052 | -0.02(-0.13%) |
Mar 25, 2003 | 14.36 | 14.52 | 14.26 | 14.43 | 130,329 | +0.07(+0.46%) |
Mar 24, 2003 | 14.76 | 14.76 | 14.27 | 14.36 | 143,813 | -0.39(-2.66%) |
Mar 21, 2003 | 14.51 | 14.75 | 14.33 | 14.75 | 254,863 | +0.22(+1.50%) |
Mar 20, 2003 | 14.43 | 14.55 | 14.24 | 14.53 | 143,645 | +0.11(+0.75%) |
Mar 19, 2003 | 14.50 | 14.59 | 14.18 | 14.43 | 200,304 | +0.03(+0.21%) |
Mar 18, 2003 | 14.53 | 14.53 | 14.35 | 14.39 | 108,813 | -0.13(-0.87%) |
Mar 17, 2003 | 14.31 | 14.55 | 14.17 | 14.52 | 182,656 | +0.26(+1.82%) |
Mar 14, 2003 | 14.04 | 14.42 | 13.91 | 14.26 | 282,760 | +0.28(+1.99%) |
Mar 13, 2003 | 13.76 | 14.09 | 13.76 | 13.98 | 243,869 | +0.23(+1.67%) |
Mar 12, 2003 | 13.92 | 13.92 | 13.64 | 13.75 | 9,275,325 | -0.07(-0.48%) |
Mar 11, 2003 | 14.09 | 14.09 | 13.80 | 13.82 | 134,252 | -0.09(-0.65%) |
Mar 10, 2003 | 14.16 | 14.21 | 13.89 | 13.91 | 245,357 | -0.39(-2.75%) |
Mar 07, 2003 | 14.36 | 14.43 | 14.24 | 14.30 | 246,184 | -0.02(-0.17%) |
Mar 06, 2003 | 14.36 | 14.43 | 14.25 | 14.33 | 336,457 | -0.01(-0.04%) |
Mar 05, 2003 | 14.12 | 14.41 | 14.12 | 14.33 | 296,777 | +0.18(+1.24%) |
Mar 04, 2003 | 14.23 | 14.32 | 14.14 | 14.16 | 87,462 | -0.14(-0.97%) |
Mar 03, 2003 | 14.69 | 14.77 | 14.24 | 14.30 | 238,413 | -0.33(-2.23%) |
Feb 28, 2003 | 14.52 | 14.81 | 14.42 | 14.62 | 143,676 | +0.16(+1.13%) |
Feb 27, 2003 | 14.27 | 14.58 | 14.24 | 14.46 | 51,419 | +0.19(+1.36%) |
Feb 26, 2003 | 14.21 | 14.27 | 14.09 | 14.27 | 121,025 | -0.07(-0.51%) |
Feb 25, 2003 | 14.15 | 14.37 | 13.89 | 14.34 | 280,078 | +0.18(+1.24%) |
Feb 24, 2003 | 14.30 | 14.30 | 14.04 | 14.17 | 361,423 | -0.15(-1.01%) |
Feb 21, 2003 | 14.17 | 14.43 | 14.11 | 14.31 | 280,574 | +0.18(+1.28%) |
Feb 20, 2003 | 14.26 | 14.26 | 14.09 | 14.13 | 264,206 | -0.09(-0.64%) |
Feb 19, 2003 | 14.36 | 14.36 | 14.19 | 14.22 | 223,203 | -0.17(-1.21%) |
Feb 18, 2003 | 14.46 | 14.46 | 14.19 | 14.39 | 286,195 | -0.03(-0.21%) |
Feb 14, 2003 | 14.30 | 14.47 | 14.16 | 14.43 | 138,716 | +0.22(+1.53%) |
Feb 13, 2003 | 14.24 | 14.27 | 14.09 | 14.21 | 93,745 | +0.05(+0.34%) |
Feb 12, 2003 | 14.10 | 14.33 | 14.10 | 14.16 | 83,494 | -0.02(-0.17%) |
Feb 11, 2003 | 14.31 | 14.31 | 14.09 | 14.18 | 172,941 | -0.06(-0.42%) |
Feb 10, 2003 | 14.12 | 14.30 | 14.07 | 14.24 | 108,956 | +0.09(+0.64%) |
Feb 07, 2003 | 14.27 | 14.29 | 14.13 | 14.15 | 77,377 | -0.07(-0.47%) |
Feb 06, 2003 | 14.13 | 14.28 | 14.13 | 14.22 | 171,948 | +0.01(+0.09%) |
Feb 05, 2003 | 14.13 | 14.37 | 14.13 | 14.21 | 90,603 | +0.05(+0.34%) |
Feb 04, 2003 | 14.21 | 14.27 | 14.15 | 14.16 | 256,270 | -0.20(-1.39%) |