Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.07 | 16.08 | 15.68 | 15.76 | 560,759 | -0.31(-1.94%) |
Apr 29, 2003 | 16.07 | 16.26 | 15.91 | 16.07 | 1,318,986 | +0.65(+4.24%) |
Apr 28, 2003 | 14.72 | 15.54 | 14.72 | 15.41 | 1,118,336 | +0.80(+5.46%) |
Apr 25, 2003 | 14.87 | 14.87 | 14.61 | 14.62 | 1,033,735 | -0.76(-4.92%) |
Apr 24, 2003 | 15.55 | 15.60 | 15.33 | 15.37 | 943,635 | -0.65(-4.08%) |
Apr 23, 2003 | 16.14 | 16.25 | 15.89 | 16.03 | 815,624 | -0.61(-3.68%) |
Apr 22, 2003 | 16.33 | 16.69 | 16.29 | 16.64 | 1,061,999 | -0.87(-4.97%) |
Apr 21, 2003 | 17.73 | 17.73 | 17.39 | 17.51 | 309,464 | -0.45(-2.48%) |
Apr 17, 2003 | 17.62 | 18.05 | 17.62 | 17.95 | 241,745 | +0.12(+0.70%) |
Apr 16, 2003 | 17.86 | 17.94 | 17.75 | 17.83 | 749,544 | -0.03(-0.17%) |
Apr 15, 2003 | 17.63 | 17.88 | 17.63 | 17.86 | 892,604 | +0.20(+1.11%) |
Apr 14, 2003 | 17.67 | 17.67 | 17.39 | 17.66 | 1,359,309 | +1.54(+9.58%) |
Apr 11, 2003 | 16.10 | 16.24 | 16.10 | 16.12 | 274,833 | +0.26(+1.63%) |
Apr 10, 2003 | 15.61 | 15.88 | 15.61 | 15.86 | 404,773 | +0.45(+2.89%) |
Apr 09, 2003 | 15.58 | 15.65 | 15.34 | 15.41 | 762,567 | -0.76(-4.68%) |
Apr 08, 2003 | 16.28 | 16.33 | 16.17 | 16.17 | 717,614 | +0.15(+0.91%) |
Apr 07, 2003 | 16.33 | 16.40 | 16.03 | 16.03 | 1,142,838 | +0.80(+5.24%) |
Apr 04, 2003 | 15.34 | 15.34 | 15.16 | 15.23 | 528,347 | +0.23(+1.52%) |
Apr 03, 2003 | 15.08 | 15.13 | 14.95 | 15.00 | 422,137 | -0.30(-1.96%) |
Apr 02, 2003 | 15.15 | 15.39 | 15.15 | 15.30 | 1,029,008 | +0.72(+4.90%) |
Apr 01, 2003 | 14.41 | 14.60 | 14.39 | 14.59 | 679,992 | +0.47(+3.30%) |
Mar 31, 2003 | 14.27 | 14.27 | 13.97 | 14.12 | 609,186 | -0.16(-1.09%) |
Mar 28, 2003 | 14.11 | 14.36 | 14.07 | 14.27 | 645,168 | +0.18(+1.25%) |
Mar 27, 2003 | 14.18 | 14.26 | 13.98 | 14.10 | 619,508 | -0.23(-1.59%) |
Mar 26, 2003 | 14.21 | 14.43 | 14.21 | 14.33 | 943,442 | +0.12(+0.88%) |
Mar 25, 2003 | 14.13 | 14.33 | 14.08 | 14.20 | 739,030 | +0.17(+1.18%) |
Mar 24, 2003 | 14.51 | 14.52 | 13.95 | 14.04 | 2,542,568 | -0.65(-4.45%) |
Mar 21, 2003 | 14.82 | 14.82 | 14.50 | 14.69 | 2,049,238 | +0.17(+1.14%) |
Mar 20, 2003 | 14.36 | 14.59 | 14.28 | 14.52 | 1,151,617 | +0.17(+1.16%) |
Mar 19, 2003 | 14.43 | 14.55 | 14.25 | 14.36 | 1,378,506 | +0.22(+1.54%) |
Mar 18, 2003 | 13.84 | 14.23 | 13.79 | 14.14 | 1,058,913 | +0.53(+3.88%) |
Mar 17, 2003 | 13.35 | 13.68 | 13.10 | 13.61 | 1,457,223 | -0.12(-0.91%) |
Mar 14, 2003 | 13.71 | 13.89 | 13.62 | 13.74 | 1,026,596 | -0.41(-2.93%) |
Mar 13, 2003 | 13.68 | 14.15 | 13.68 | 14.15 | 1,312,234 | +0.85(+6.39%) |
Mar 12, 2003 | 13.40 | 13.42 | 13.15 | 13.30 | 1,072,997 | -0.26(-1.91%) |
Mar 11, 2003 | 13.53 | 13.76 | 13.50 | 13.56 | 1,749,806 | -1.12(-7.63%) |
Mar 10, 2003 | 14.93 | 14.93 | 14.66 | 14.68 | 1,076,469 | -0.78(-5.03%) |
Mar 07, 2003 | 15.54 | 15.54 | 15.27 | 15.46 | 441,334 | -0.15(-0.93%) |
Mar 06, 2003 | 15.76 | 15.76 | 15.60 | 15.60 | 724,849 | -0.36(-2.27%) |
Mar 05, 2003 | 15.96 | 15.98 | 15.78 | 15.96 | 611,211 | +0.16(+0.98%) |
Mar 04, 2003 | 16.07 | 16.26 | 15.81 | 15.81 | 588,928 | -0.41(-2.56%) |
Mar 03, 2003 | 16.17 | 16.45 | 16.17 | 16.22 | 346,121 | +0.27(+1.69%) |
Feb 28, 2003 | 15.97 | 16.06 | 15.84 | 15.95 | 577,545 | -0.26(-1.60%) |
Feb 27, 2003 | 16.28 | 16.35 | 16.03 | 16.21 | 842,538 | -0.50(-2.98%) |
Feb 26, 2003 | 16.78 | 16.83 | 16.69 | 16.71 | 536,546 | -0.02(-0.12%) |
Feb 25, 2003 | 16.28 | 16.73 | 16.28 | 16.73 | 597,127 | +0.09(+0.56%) |
Feb 24, 2003 | 16.64 | 16.77 | 16.59 | 16.64 | 454,260 | +0.32(+1.97%) |
Feb 21, 2003 | 16.28 | 16.32 | 16.01 | 16.32 | 365,608 | -0.19(-1.13%) |
Feb 20, 2003 | 16.49 | 16.58 | 16.38 | 16.50 | 360,013 | +0.05(+0.31%) |
Feb 19, 2003 | 16.48 | 16.58 | 16.33 | 16.45 | 459,180 | -0.03(-0.19%) |
Feb 18, 2003 | 16.22 | 16.50 | 16.17 | 16.48 | 486,384 | +0.62(+3.92%) |
Feb 14, 2003 | 15.61 | 15.86 | 15.51 | 15.86 | 236,921 | +0.26(+1.66%) |
Feb 13, 2003 | 15.82 | 15.82 | 15.44 | 15.60 | 433,327 | -0.34(-2.15%) |
Feb 12, 2003 | 15.96 | 15.96 | 15.70 | 15.94 | 758,323 | +0.34(+2.19%) |
Feb 11, 2003 | 15.50 | 15.76 | 15.46 | 15.60 | 1,213,066 | +0.05(+0.33%) |
Feb 10, 2003 | 15.81 | 15.81 | 15.39 | 15.55 | 763,339 | -0.37(-2.34%) |
Feb 07, 2003 | 15.96 | 16.01 | 15.72 | 15.92 | 913,345 | -0.31(-1.92%) |
Feb 06, 2003 | 16.74 | 16.76 | 16.22 | 16.23 | 1,659,899 | -1.55(-8.74%) |
Feb 05, 2003 | 17.76 | 18.09 | 17.73 | 17.79 | 477,798 | +0.05(+0.29%) |
Feb 04, 2003 | 17.83 | 17.91 | 17.54 | 17.74 | 509,632 | -0.04(-0.23%) |