Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.66 | 13.79 | 13.66 | 13.74 | 82,287 | +0.06(+0.45%) |
Apr 29, 2003 | 13.87 | 13.87 | 13.62 | 13.68 | 371,660 | -0.19(-1.39%) |
Apr 28, 2003 | 13.84 | 14.01 | 13.84 | 13.87 | 650,245 | +0.06(+0.45%) |
Apr 25, 2003 | 13.91 | 13.91 | 13.74 | 13.81 | 575,687 | -0.17(-1.24%) |
Apr 24, 2003 | 13.97 | 14.10 | 13.94 | 13.98 | 307,731 | -0.05(-0.35%) |
Apr 23, 2003 | 14.11 | 14.13 | 13.90 | 14.03 | 789,698 | +0.00(+0.00%) |
Apr 22, 2003 | 13.84 | 14.10 | 13.76 | 14.03 | 314,977 | +0.19(+1.39%) |
Apr 21, 2003 | 13.87 | 13.93 | 13.79 | 13.84 | 682,451 | -0.01(-0.04%) |
Apr 17, 2003 | 13.62 | 13.85 | 13.54 | 13.85 | 642,837 | +0.27(+2.01%) |
Apr 16, 2003 | 13.74 | 13.78 | 13.56 | 13.57 | 5,019,994 | -0.19(-1.35%) |
Apr 15, 2003 | 13.79 | 13.81 | 13.67 | 13.76 | 218,841 | -0.04(-0.27%) |
Apr 14, 2003 | 13.76 | 13.84 | 13.67 | 13.80 | 404,672 | +0.07(+0.50%) |
Apr 11, 2003 | 13.76 | 13.79 | 13.64 | 13.73 | 71,336 | -0.08(-0.59%) |
Apr 10, 2003 | 13.72 | 13.81 | 13.67 | 13.81 | 958,781 | +0.19(+1.37%) |
Apr 09, 2003 | 13.71 | 13.77 | 13.59 | 13.62 | 641,871 | -0.01(-0.05%) |
Apr 08, 2003 | 13.66 | 13.71 | 13.58 | 13.63 | 360,549 | -0.17(-1.21%) |
Apr 07, 2003 | 14.03 | 14.03 | 13.75 | 13.80 | 438,971 | -0.11(-0.76%) |
Apr 04, 2003 | 13.87 | 13.93 | 13.85 | 13.90 | 229,147 | +0.07(+0.54%) |
Apr 03, 2003 | 14.09 | 14.11 | 13.79 | 13.83 | 2,210,156 | -0.26(-1.85%) |
Apr 02, 2003 | 14.08 | 14.09 | 13.97 | 14.09 | 524,318 | -0.03(-0.22%) |
Apr 01, 2003 | 13.88 | 14.15 | 13.88 | 14.12 | 532,531 | +0.26(+1.88%) |
Mar 31, 2003 | 14.00 | 14.00 | 13.85 | 13.86 | 701,453 | -0.22(-1.59%) |
Mar 28, 2003 | 13.95 | 14.16 | 13.95 | 14.08 | 667,958 | +0.12(+0.89%) |
Mar 27, 2003 | 13.82 | 14.07 | 13.79 | 13.96 | 1,357,978 | +0.11(+0.81%) |
Mar 26, 2003 | 13.91 | 13.91 | 13.77 | 13.85 | 579,874 | +0.03(+0.22%) |
Mar 25, 2003 | 13.81 | 13.98 | 13.78 | 13.82 | 622,225 | +0.12(+0.91%) |
Mar 24, 2003 | 13.92 | 13.98 | 13.66 | 13.69 | 929,795 | -0.20(-1.47%) |
Mar 21, 2003 | 14.02 | 14.07 | 13.87 | 13.90 | 177,295 | -0.23(-1.63%) |
Mar 20, 2003 | 13.97 | 14.19 | 13.88 | 14.13 | 1,694,856 | +0.14(+0.98%) |
Mar 19, 2003 | 14.02 | 14.05 | 13.86 | 13.99 | 671,984 | +0.02(+0.13%) |
Mar 18, 2003 | 13.72 | 13.97 | 13.55 | 13.97 | 783,740 | +0.26(+1.90%) |
Mar 17, 2003 | 13.59 | 13.80 | 13.59 | 13.71 | 1,101,133 | +0.17(+1.28%) |
Mar 14, 2003 | 13.56 | 13.64 | 13.49 | 13.54 | 1,602,101 | -0.06(-0.41%) |
Mar 13, 2003 | 13.66 | 13.69 | 13.49 | 13.59 | 1,369,411 | +0.06(+0.41%) |
Mar 12, 2003 | 13.60 | 13.60 | 13.32 | 13.54 | 5,272,813 | -0.22(-1.58%) |
Mar 11, 2003 | 13.97 | 14.02 | 13.73 | 13.76 | 85,990 | -0.14(-0.98%) |
Mar 10, 2003 | 13.97 | 14.08 | 13.87 | 13.89 | 650,083 | -0.14(-1.02%) |
Mar 07, 2003 | 13.94 | 14.08 | 13.87 | 14.03 | 2,034,471 | +0.00(+0.00%) |
Mar 06, 2003 | 14.02 | 14.07 | 13.92 | 14.03 | 247,022 | +0.01(+0.09%) |
Mar 05, 2003 | 13.92 | 14.02 | 13.87 | 14.02 | 665,543 | +0.12(+0.89%) |
Mar 04, 2003 | 14.00 | 14.01 | 13.87 | 13.90 | 2,532,541 | -0.07(-0.49%) |
Mar 03, 2003 | 13.89 | 14.03 | 13.89 | 13.97 | 204,026 | +0.05(+0.36%) |
Feb 28, 2003 | 13.83 | 14.02 | 13.83 | 13.92 | 358,939 | +0.11(+0.81%) |
Feb 27, 2003 | 14.00 | 14.02 | 13.76 | 13.80 | 457,007 | -0.08(-0.58%) |
Feb 26, 2003 | 13.89 | 14.02 | 13.82 | 13.89 | 524,640 | +0.04(+0.27%) |
Feb 25, 2003 | 14.09 | 14.18 | 13.75 | 13.85 | 710,953 | -0.07(-0.54%) |
Feb 24, 2003 | 13.85 | 14.02 | 13.80 | 13.92 | 702,741 | +0.12(+0.85%) |
Feb 21, 2003 | 13.53 | 13.86 | 13.53 | 13.80 | 3,619,987 | +0.30(+2.21%) |
Feb 20, 2003 | 13.69 | 13.71 | 13.51 | 13.51 | 645,897 | -0.03(-0.23%) |
Feb 19, 2003 | 13.59 | 13.64 | 13.49 | 13.54 | 84,219 | -0.01(-0.09%) |
Feb 18, 2003 | 13.44 | 13.61 | 13.41 | 13.55 | 138,487 | +0.22(+1.63%) |
Feb 14, 2003 | 13.23 | 13.40 | 13.16 | 13.33 | 552,659 | +0.11(+0.80%) |
Feb 13, 2003 | 13.28 | 13.30 | 13.08 | 13.23 | 585,027 | -0.06(-0.47%) |
Feb 12, 2003 | 13.54 | 13.54 | 13.25 | 13.29 | 204,993 | -0.24(-1.74%) |
Feb 11, 2003 | 13.71 | 13.75 | 13.46 | 13.53 | 845,898 | -0.09(-0.64%) |
Feb 10, 2003 | 13.49 | 13.61 | 13.44 | 13.61 | 555,558 | +0.17(+1.29%) |
Feb 07, 2003 | 13.66 | 13.66 | 13.39 | 13.44 | 1,062,324 | -0.12(-0.92%) |
Feb 06, 2003 | 13.60 | 13.66 | 13.44 | 13.56 | 376,491 | -0.06(-0.41%) |
Feb 05, 2003 | 13.84 | 13.84 | 13.61 | 13.62 | 537,523 | -0.10(-0.72%) |
Feb 04, 2003 | 13.52 | 13.80 | 13.38 | 13.72 | 629,794 | +0.09(+0.68%) |