Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.94 | 16.13 | 15.79 | 16.13 | 86,782 | +0.17(+1.09%) |
Apr 29, 2003 | 16.03 | 16.09 | 15.83 | 15.95 | 431,259 | +0.05(+0.28%) |
Apr 28, 2003 | 15.63 | 15.99 | 15.63 | 15.91 | 190,815 | +0.28(+1.78%) |
Apr 25, 2003 | 15.60 | 15.76 | 15.52 | 15.63 | 139,993 | -0.12(-0.77%) |
Apr 24, 2003 | 15.83 | 15.83 | 15.64 | 15.75 | 47,239 | -0.15(-0.95%) |
Apr 23, 2003 | 15.75 | 15.92 | 15.75 | 15.90 | 105,757 | +0.13(+0.81%) |
Apr 22, 2003 | 15.26 | 15.79 | 15.26 | 15.77 | 95,407 | +0.46(+3.00%) |
Apr 21, 2003 | 15.44 | 15.51 | 15.31 | 15.31 | 101,909 | -0.14(-0.88%) |
Apr 17, 2003 | 15.20 | 15.45 | 15.17 | 15.45 | 175,290 | +0.25(+1.64%) |
Apr 16, 2003 | 15.41 | 15.49 | 15.15 | 15.20 | 449,438 | -0.21(-1.37%) |
Apr 15, 2003 | 15.40 | 15.42 | 15.17 | 15.41 | 709,653 | +0.13(+0.84%) |
Apr 14, 2003 | 15.16 | 15.28 | 15.01 | 15.28 | 159,234 | +0.26(+1.71%) |
Apr 11, 2003 | 15.06 | 15.25 | 14.96 | 15.03 | 239,647 | +0.02(+0.15%) |
Apr 10, 2003 | 15.11 | 15.11 | 14.85 | 15.00 | 508,354 | +0.02(+0.15%) |
Apr 09, 2003 | 15.15 | 15.30 | 14.95 | 14.98 | 263,797 | -0.18(-1.19%) |
Apr 08, 2003 | 15.18 | 15.30 | 15.07 | 15.16 | 237,524 | -0.06(-0.40%) |
Apr 07, 2003 | 15.49 | 15.58 | 15.20 | 15.22 | 132,960 | +0.11(+0.75%) |
Apr 04, 2003 | 15.22 | 15.22 | 14.97 | 15.11 | 105,094 | +0.04(+0.25%) |
Apr 03, 2003 | 15.34 | 15.34 | 15.03 | 15.07 | 329,216 | -0.02(-0.10%) |
Apr 02, 2003 | 14.89 | 15.18 | 14.89 | 15.09 | 489,777 | +0.33(+2.25%) |
Apr 01, 2003 | 14.66 | 14.80 | 14.47 | 14.76 | 125,131 | +0.20(+1.40%) |
Mar 31, 2003 | 14.47 | 14.68 | 14.39 | 14.55 | 225,183 | -0.23(-1.58%) |
Mar 28, 2003 | 14.85 | 14.88 | 14.70 | 14.79 | 189,754 | -0.17(-1.11%) |
Mar 27, 2003 | 14.80 | 14.96 | 14.64 | 14.95 | 1,095,530 | -0.04(-0.25%) |
Mar 26, 2003 | 14.88 | 15.05 | 14.81 | 14.99 | 1,185,498 | +0.00(+0.00%) |
Mar 25, 2003 | 15.00 | 15.13 | 14.79 | 14.99 | 159,499 | +0.03(+0.20%) |
Mar 24, 2003 | 14.96 | 15.11 | 14.85 | 14.96 | 445,324 | -0.55(-3.55%) |
Mar 21, 2003 | 15.19 | 15.51 | 15.01 | 15.51 | 238,187 | +0.47(+3.11%) |
Mar 20, 2003 | 15.07 | 15.15 | 14.81 | 15.04 | 1,685,095 | -0.01(-0.05%) |
Mar 19, 2003 | 15.06 | 15.09 | 14.80 | 15.05 | 104,696 | +0.09(+0.60%) |
Mar 18, 2003 | 14.91 | 15.00 | 14.73 | 14.96 | 831,998 | +0.20(+1.33%) |
Mar 17, 2003 | 14.05 | 14.85 | 14.05 | 14.76 | 498,137 | +0.41(+2.84%) |
Mar 14, 2003 | 14.24 | 14.39 | 14.07 | 14.36 | 688,156 | +0.23(+1.60%) |
Mar 13, 2003 | 13.88 | 14.16 | 13.79 | 14.13 | 1,229,287 | +0.40(+2.91%) |
Mar 12, 2003 | 13.53 | 13.73 | 13.45 | 13.73 | 103,104 | +0.16(+1.17%) |
Mar 11, 2003 | 13.90 | 13.93 | 13.56 | 13.57 | 52,149 | -0.26(-1.85%) |
Mar 10, 2003 | 14.24 | 14.24 | 13.83 | 13.83 | 192,009 | -0.36(-2.55%) |
Mar 07, 2003 | 13.83 | 14.28 | 13.83 | 14.19 | 1,753,300 | +0.05(+0.37%) |
Mar 06, 2003 | 14.17 | 14.19 | 13.45 | 14.14 | 764,721 | -0.11(-0.74%) |
Mar 05, 2003 | 14.28 | 14.28 | 14.02 | 14.24 | 1,129,766 | +0.11(+0.80%) |
Mar 04, 2003 | 14.24 | 14.39 | 14.13 | 14.13 | 35,164 | -0.26(-1.83%) |
Mar 03, 2003 | 14.61 | 14.62 | 14.33 | 14.39 | 206,340 | -0.06(-0.42%) |
Feb 28, 2003 | 14.42 | 14.62 | 14.36 | 14.45 | 51,618 | +0.04(+0.26%) |
Feb 27, 2003 | 14.43 | 14.50 | 14.17 | 14.42 | 100,848 | +0.10(+0.68%) |
Feb 26, 2003 | 14.47 | 14.51 | 14.24 | 14.32 | 437,761 | -0.11(-0.78%) |
Feb 25, 2003 | 14.05 | 14.43 | 14.02 | 14.43 | 373,536 | +0.23(+1.59%) |
Feb 24, 2003 | 14.62 | 14.62 | 14.21 | 14.21 | 137,074 | -0.49(-3.33%) |
Feb 21, 2003 | 14.32 | 14.70 | 14.32 | 14.70 | 235,533 | +0.23(+1.56%) |
Feb 20, 2003 | 14.62 | 14.66 | 14.32 | 14.47 | 184,048 | -0.08(-0.52%) |
Feb 19, 2003 | 14.58 | 14.62 | 14.39 | 14.54 | 69,797 | +0.07(+0.47%) |
Feb 18, 2003 | 14.51 | 14.66 | 14.36 | 14.48 | 89,303 | +0.16(+1.11%) |
Feb 14, 2003 | 14.01 | 14.32 | 14.01 | 14.32 | 102,971 | +0.32(+2.32%) |
Feb 13, 2003 | 14.21 | 14.21 | 13.83 | 13.99 | 57,987 | -0.18(-1.28%) |
Feb 12, 2003 | 14.32 | 14.33 | 14.13 | 14.18 | 177,280 | -0.12(-0.84%) |
Feb 11, 2003 | 14.60 | 14.60 | 14.28 | 14.30 | 161,091 | -0.15(-1.04%) |
Feb 10, 2003 | 14.54 | 14.54 | 14.24 | 14.45 | 38,348 | +0.02(+0.10%) |
Feb 07, 2003 | 14.66 | 14.66 | 14.33 | 14.43 | 24,283 | -0.14(-0.98%) |
Feb 06, 2003 | 14.73 | 14.73 | 14.39 | 14.57 | 72,318 | -0.12(-0.82%) |
Feb 05, 2003 | 14.81 | 14.89 | 14.54 | 14.70 | 222,795 | +0.01(+0.10%) |
Feb 04, 2003 | 14.64 | 14.68 | 14.48 | 14.68 | 122,875 | -0.13(-0.87%) |