Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.03 | 17.14 | 16.87 | 17.03 | 325,137 | -0.03(-0.19%) |
Apr 29, 2003 | 16.65 | 17.06 | 16.51 | 17.06 | 456,891 | +0.41(+2.45%) |
Apr 28, 2003 | 16.22 | 16.66 | 16.22 | 16.65 | 795,466 | +0.47(+2.88%) |
Apr 25, 2003 | 15.90 | 16.22 | 15.90 | 16.19 | 201,569 | +0.32(+2.00%) |
Apr 24, 2003 | 15.90 | 16.08 | 15.84 | 15.87 | 63,019 | +0.00(+0.00%) |
Apr 23, 2003 | 15.96 | 16.00 | 15.82 | 15.87 | 203,732 | -0.12(-0.77%) |
Apr 22, 2003 | 15.89 | 16.04 | 15.86 | 15.99 | 125,421 | -0.03(-0.20%) |
Apr 21, 2003 | 16.02 | 16.06 | 15.86 | 16.02 | 58,694 | -0.04(-0.24%) |
Apr 17, 2003 | 15.70 | 16.06 | 15.67 | 16.06 | 86,806 | +0.39(+2.52%) |
Apr 16, 2003 | 15.91 | 15.91 | 15.61 | 15.67 | 138,395 | -0.25(-1.59%) |
Apr 15, 2003 | 15.67 | 15.94 | 15.63 | 15.92 | 151,524 | +0.32(+2.08%) |
Apr 14, 2003 | 15.65 | 15.65 | 15.38 | 15.60 | 266,133 | -0.05(-0.33%) |
Apr 11, 2003 | 15.38 | 15.71 | 15.28 | 15.65 | 559,452 | +0.43(+2.85%) |
Apr 10, 2003 | 15.07 | 15.23 | 15.07 | 15.21 | 255,321 | +0.13(+0.86%) |
Apr 09, 2003 | 14.96 | 15.15 | 14.89 | 15.08 | 773,070 | +0.12(+0.82%) |
Apr 08, 2003 | 14.89 | 15.05 | 14.80 | 14.96 | 440,827 | +0.07(+0.48%) |
Apr 07, 2003 | 14.82 | 15.07 | 14.76 | 14.89 | 236,014 | +0.29(+2.00%) |
Apr 04, 2003 | 14.63 | 14.66 | 14.52 | 14.60 | 309,691 | +0.00(+0.00%) |
Apr 03, 2003 | 14.94 | 14.94 | 14.53 | 14.60 | 134,534 | -0.29(-1.96%) |
Apr 02, 2003 | 14.83 | 14.99 | 14.75 | 14.89 | 229,526 | +0.22(+1.50%) |
Apr 01, 2003 | 14.59 | 14.75 | 14.59 | 14.67 | 267,987 | +0.08(+0.53%) |
Mar 31, 2003 | 14.70 | 14.70 | 14.54 | 14.59 | 195,700 | -0.15(-1.01%) |
Mar 28, 2003 | 14.66 | 14.79 | 14.57 | 14.74 | 256,866 | +0.05(+0.31%) |
Mar 27, 2003 | 14.79 | 14.81 | 14.66 | 14.70 | 185,197 | -0.12(-0.83%) |
Mar 26, 2003 | 14.76 | 14.86 | 14.59 | 14.82 | 444,534 | +0.03(+0.18%) |
Mar 25, 2003 | 15.52 | 15.52 | 14.60 | 14.79 | 640,080 | -0.73(-4.67%) |
Mar 24, 2003 | 15.99 | 16.00 | 14.47 | 15.52 | 907,758 | -0.76(-4.65%) |
Mar 21, 2003 | 15.54 | 16.28 | 15.54 | 16.28 | 233,079 | +0.74(+4.75%) |
Mar 20, 2003 | 15.63 | 15.75 | 15.36 | 15.54 | 221,495 | -0.16(-0.99%) |
Mar 19, 2003 | 15.21 | 15.71 | 15.18 | 15.69 | 261,808 | +0.19(+1.21%) |
Mar 18, 2003 | 15.02 | 15.51 | 14.70 | 15.51 | 143,956 | +0.50(+3.32%) |
Mar 17, 2003 | 14.64 | 15.01 | 14.24 | 15.01 | 130,054 | +0.38(+2.57%) |
Mar 14, 2003 | 14.24 | 14.68 | 14.24 | 14.63 | 213,463 | +0.45(+3.20%) |
Mar 13, 2003 | 13.87 | 14.29 | 13.87 | 14.18 | 82,018 | +0.32(+2.29%) |
Mar 12, 2003 | 14.05 | 14.06 | 13.81 | 13.86 | 87,578 | -0.16(-1.11%) |
Mar 11, 2003 | 13.79 | 14.18 | 13.79 | 14.02 | 99,471 | +0.23(+1.69%) |
Mar 10, 2003 | 14.05 | 14.05 | 13.76 | 13.78 | 127,120 | -0.33(-2.34%) |
Mar 07, 2003 | 14.07 | 14.24 | 13.88 | 14.11 | 153,996 | +0.05(+0.32%) |
Mar 06, 2003 | 13.95 | 14.15 | 13.89 | 14.07 | 155,695 | +0.16(+1.12%) |
Mar 05, 2003 | 14.38 | 14.38 | 13.88 | 13.91 | 163,881 | -0.53(-3.68%) |
Mar 04, 2003 | 14.88 | 14.88 | 14.44 | 14.44 | 288,530 | -0.44(-2.96%) |
Mar 03, 2003 | 14.60 | 14.88 | 14.60 | 14.88 | 132,680 | +0.28(+1.95%) |
Feb 28, 2003 | 14.86 | 14.86 | 14.37 | 14.60 | 213,772 | -0.27(-1.79%) |
Feb 27, 2003 | 14.31 | 14.89 | 14.15 | 14.86 | 286,676 | +0.61(+4.32%) |
Feb 26, 2003 | 13.97 | 14.41 | 13.67 | 14.25 | 251,305 | +0.28(+1.99%) |
Feb 25, 2003 | 13.85 | 13.97 | 13.78 | 13.97 | 126,502 | +0.12(+0.89%) |
Feb 24, 2003 | 14.09 | 14.14 | 13.76 | 13.85 | 123,258 | -0.17(-1.25%) |
Feb 21, 2003 | 13.98 | 14.14 | 13.77 | 14.02 | 80,010 | +0.04(+0.28%) |
Feb 20, 2003 | 13.92 | 13.98 | 13.74 | 13.98 | 97,155 | +0.16(+1.12%) |
Feb 19, 2003 | 14.02 | 14.02 | 13.65 | 13.83 | 100,707 | -0.22(-1.57%) |
Feb 18, 2003 | 14.05 | 14.10 | 13.92 | 14.05 | 171,913 | +0.05(+0.37%) |
Feb 14, 2003 | 13.81 | 14.01 | 13.81 | 14.00 | 110,747 | +0.19(+1.41%) |
Feb 13, 2003 | 13.84 | 13.87 | 13.58 | 13.80 | 153,378 | -0.03(-0.23%) |
Feb 12, 2003 | 14.03 | 14.20 | 13.84 | 13.84 | 100,553 | -0.19(-1.38%) |
Feb 11, 2003 | 14.40 | 14.44 | 14.02 | 14.03 | 195,545 | -0.28(-1.95%) |
Feb 10, 2003 | 14.24 | 14.37 | 14.09 | 14.31 | 264,280 | +0.06(+0.45%) |
Feb 07, 2003 | 14.41 | 14.70 | 14.18 | 14.24 | 379,816 | -0.33(-2.27%) |
Feb 06, 2003 | 14.39 | 14.66 | 14.11 | 14.57 | 485,620 | +0.25(+1.72%) |
Feb 05, 2003 | 14.11 | 14.36 | 13.85 | 14.33 | 436,502 | +0.26(+1.84%) |
Feb 04, 2003 | 13.84 | 14.18 | 13.65 | 14.07 | 788,052 | +0.29(+2.11%) |