Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.44 | 14.72 | 14.44 | 14.65 | 212,049 | +0.08(+0.57%) |
Apr 29, 2003 | 14.55 | 14.67 | 14.49 | 14.57 | 302,219 | +0.03(+0.24%) |
Apr 28, 2003 | 14.31 | 14.58 | 14.26 | 14.54 | 108,006 | +0.28(+1.98%) |
Apr 25, 2003 | 14.39 | 14.43 | 14.24 | 14.25 | 126,833 | -0.14(-0.95%) |
Apr 24, 2003 | 14.40 | 14.53 | 14.38 | 14.39 | 190,745 | -0.16(-1.07%) |
Apr 23, 2003 | 14.45 | 14.59 | 14.38 | 14.55 | 206,104 | +0.12(+0.85%) |
Apr 22, 2003 | 14.13 | 14.46 | 14.11 | 14.42 | 157,550 | +0.19(+1.36%) |
Apr 21, 2003 | 14.17 | 14.24 | 14.10 | 14.23 | 136,246 | +0.07(+0.50%) |
Apr 17, 2003 | 13.94 | 14.17 | 13.94 | 14.16 | 368,113 | +0.26(+1.84%) |
Apr 16, 2003 | 14.03 | 14.07 | 13.89 | 13.90 | 316,092 | -0.12(-0.88%) |
Apr 15, 2003 | 13.92 | 14.03 | 13.84 | 14.03 | 178,854 | +0.10(+0.71%) |
Apr 14, 2003 | 13.80 | 13.93 | 13.73 | 13.93 | 411,712 | +0.23(+1.65%) |
Apr 11, 2003 | 13.89 | 13.90 | 13.67 | 13.70 | 302,715 | -0.05(-0.37%) |
Apr 10, 2003 | 13.73 | 13.83 | 13.70 | 13.75 | 355,232 | +0.03(+0.19%) |
Apr 09, 2003 | 13.78 | 13.98 | 13.68 | 13.73 | 294,788 | -0.06(-0.42%) |
Apr 08, 2003 | 13.80 | 13.87 | 13.76 | 13.78 | 149,128 | -0.07(-0.50%) |
Apr 07, 2003 | 14.03 | 14.11 | 13.82 | 13.85 | 594,530 | +0.13(+0.93%) |
Apr 04, 2003 | 13.94 | 13.95 | 13.73 | 13.73 | 152,596 | -0.10(-0.73%) |
Apr 03, 2003 | 13.95 | 13.95 | 13.82 | 13.83 | 132,283 | -0.07(-0.48%) |
Apr 02, 2003 | 13.69 | 13.91 | 13.69 | 13.89 | 681,728 | +0.31(+2.27%) |
Apr 01, 2003 | 13.41 | 13.61 | 13.38 | 13.58 | 317,578 | +0.12(+0.87%) |
Mar 31, 2003 | 13.37 | 13.55 | 13.30 | 13.47 | 155,073 | -0.05(-0.40%) |
Mar 28, 2003 | 13.55 | 13.62 | 13.49 | 13.52 | 69,857 | +0.00(+0.03%) |
Mar 27, 2003 | 13.39 | 13.58 | 13.35 | 13.52 | 267,043 | -0.04(-0.27%) |
Mar 26, 2003 | 13.57 | 13.65 | 13.47 | 13.55 | 133,273 | -0.12(-0.87%) |
Mar 25, 2003 | 13.49 | 13.69 | 13.47 | 13.67 | 152,100 | +0.14(+1.00%) |
Mar 24, 2003 | 13.62 | 13.66 | 13.48 | 13.54 | 489,992 | -0.35(-2.54%) |
Mar 21, 2003 | 13.75 | 13.89 | 13.64 | 13.89 | 459,770 | +0.25(+1.80%) |
Mar 20, 2003 | 13.40 | 13.73 | 13.33 | 13.64 | 225,921 | +0.10(+0.72%) |
Mar 19, 2003 | 13.52 | 13.59 | 13.42 | 13.55 | 348,791 | +0.01(+0.07%) |
Mar 18, 2003 | 13.45 | 13.54 | 13.32 | 13.54 | 221,462 | +0.13(+0.96%) |
Mar 17, 2003 | 12.91 | 13.43 | 12.89 | 13.41 | 290,329 | +0.44(+3.39%) |
Mar 14, 2003 | 12.98 | 13.16 | 12.97 | 12.97 | 302,715 | -0.08(-0.63%) |
Mar 13, 2003 | 12.86 | 13.05 | 12.75 | 13.05 | 194,213 | +0.39(+3.04%) |
Mar 12, 2003 | 12.78 | 12.81 | 12.63 | 12.67 | 168,450 | -0.08(-0.62%) |
Mar 11, 2003 | 12.82 | 12.98 | 12.74 | 12.74 | 543,995 | -0.07(-0.58%) |
Mar 10, 2003 | 13.04 | 13.09 | 12.82 | 12.82 | 164,486 | -0.38(-2.86%) |
Mar 07, 2003 | 13.02 | 13.26 | 13.02 | 13.20 | 302,219 | +0.06(+0.43%) |
Mar 06, 2003 | 13.20 | 13.24 | 13.12 | 13.14 | 150,119 | -0.06(-0.46%) |
Mar 05, 2003 | 13.29 | 13.33 | 13.16 | 13.20 | 89,675 | -0.08(-0.62%) |
Mar 04, 2003 | 13.44 | 13.45 | 13.25 | 13.28 | 122,374 | -0.15(-1.11%) |
Mar 03, 2003 | 13.60 | 13.65 | 13.38 | 13.43 | 586,603 | -0.08(-0.63%) |
Feb 28, 2003 | 13.58 | 13.62 | 13.46 | 13.52 | 95,124 | -0.01(-0.09%) |
Feb 27, 2003 | 13.44 | 13.58 | 13.38 | 13.53 | 126,337 | +0.17(+1.30%) |
Feb 26, 2003 | 13.41 | 13.53 | 13.34 | 13.36 | 88,188 | -0.13(-0.94%) |
Feb 25, 2003 | 13.32 | 13.54 | 13.26 | 13.48 | 296,274 | +0.12(+0.89%) |
Feb 24, 2003 | 13.60 | 13.60 | 13.36 | 13.36 | 179,845 | -0.27(-2.00%) |
Feb 21, 2003 | 13.43 | 13.64 | 13.37 | 13.64 | 192,727 | +0.19(+1.44%) |
Feb 20, 2003 | 13.57 | 13.57 | 13.42 | 13.44 | 106,520 | -0.08(-0.63%) |
Feb 19, 2003 | 13.62 | 13.68 | 13.46 | 13.53 | 126,337 | -0.16(-1.19%) |
Feb 18, 2003 | 13.58 | 13.72 | 13.54 | 13.69 | 234,344 | +0.15(+1.09%) |
Feb 14, 2003 | 13.38 | 13.59 | 13.37 | 13.54 | 178,854 | +0.19(+1.39%) |
Feb 13, 2003 | 13.42 | 13.42 | 13.28 | 13.36 | 247,721 | -0.01(-0.09%) |
Feb 12, 2003 | 13.49 | 13.58 | 13.36 | 13.37 | 579,667 | -0.14(-1.03%) |
Feb 11, 2003 | 13.56 | 13.69 | 13.45 | 13.51 | 330,460 | -0.14(-1.01%) |
Feb 10, 2003 | 13.43 | 13.65 | 13.42 | 13.65 | 204,617 | +0.21(+1.59%) |
Feb 07, 2003 | 13.80 | 13.81 | 13.43 | 13.43 | 397,840 | -0.31(-2.23%) |
Feb 06, 2003 | 13.81 | 13.85 | 13.67 | 13.74 | 185,295 | -0.08(-0.60%) |
Feb 05, 2003 | 13.96 | 14.05 | 13.82 | 13.82 | 116,428 | -0.14(-1.00%) |
Feb 04, 2003 | 13.95 | 13.96 | 13.78 | 13.96 | 205,608 | -0.03(-0.19%) |