Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.95 | 14.95 | 14.83 | 14.95 | 3,500 | +0.03(+0.20%) |
Apr 29, 2003 | 14.88 | 14.94 | 14.83 | 14.92 | 16,200 | +0.07(+0.47%) |
Apr 28, 2003 | 14.88 | 14.88 | 14.82 | 14.85 | 11,600 | +0.00(+0.00%) |
Apr 25, 2003 | 14.88 | 14.89 | 14.85 | 14.85 | 3,800 | -0.03(-0.20%) |
Apr 24, 2003 | 14.85 | 14.90 | 14.81 | 14.88 | 13,100 | +0.03(+0.20%) |
Apr 23, 2003 | 14.80 | 14.85 | 14.80 | 14.85 | 6,700 | +0.07(+0.47%) |
Apr 22, 2003 | 14.74 | 14.78 | 14.74 | 14.78 | 4,400 | +0.06(+0.41%) |
Apr 21, 2003 | 14.72 | 14.74 | 14.70 | 14.72 | 3,100 | +0.07(+0.48%) |
Apr 17, 2003 | 14.68 | 14.75 | 14.65 | 14.65 | 17,400 | -0.03(-0.20%) |
Apr 16, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 1,700 | +0.08(+0.55%) |
Apr 15, 2003 | 14.70 | 14.70 | 14.57 | 14.60 | 12,800 | -0.01(-0.07%) |
Apr 14, 2003 | 14.62 | 14.62 | 14.61 | 14.61 | 3,400 | -0.03(-0.20%) |
Apr 11, 2003 | 14.74 | 14.74 | 14.62 | 14.64 | 11,400 | -0.10(-0.68%) |
Apr 10, 2003 | 14.56 | 14.74 | 14.56 | 14.74 | 8,600 | +0.10(+0.68%) |
Apr 09, 2003 | 14.63 | 14.65 | 14.56 | 14.64 | 10,300 | +0.05(+0.34%) |
Apr 08, 2003 | 14.58 | 14.59 | 14.57 | 14.59 | 10,800 | +0.01(+0.07%) |
Apr 07, 2003 | 14.59 | 14.59 | 14.52 | 14.58 | 23,300 | -0.08(-0.55%) |
Apr 04, 2003 | 14.65 | 14.68 | 14.55 | 14.66 | 7,800 | +0.05(+0.34%) |
Apr 03, 2003 | 14.62 | 14.62 | 14.55 | 14.61 | 2,700 | +0.00(+0.00%) |
Apr 02, 2003 | 14.54 | 14.61 | 14.50 | 14.61 | 12,400 | +0.07(+0.48%) |
Apr 01, 2003 | 14.59 | 14.61 | 14.45 | 14.54 | 15,200 | -0.01(-0.07%) |
Mar 31, 2003 | 14.59 | 14.60 | 14.53 | 14.55 | 8,600 | +0.05(+0.34%) |
Mar 28, 2003 | 14.50 | 14.50 | 14.49 | 14.50 | 600 | +0.04(+0.28%) |
Mar 27, 2003 | 14.48 | 14.48 | 14.40 | 14.46 | 3,400 | +0.06(+0.42%) |
Mar 26, 2003 | 14.48 | 14.49 | 14.40 | 14.40 | 4,300 | -0.08(-0.55%) |
Mar 25, 2003 | 14.46 | 14.48 | 14.37 | 14.48 | 7,200 | +0.11(+0.77%) |
Mar 24, 2003 | 14.47 | 14.47 | 14.36 | 14.37 | 2,400 | +0.01(+0.07%) |
Mar 21, 2003 | 14.48 | 14.48 | 14.36 | 14.36 | 10,300 | -0.16(-1.10%) |
Mar 20, 2003 | 14.49 | 14.52 | 14.49 | 14.52 | 2,100 | +0.10(+0.69%) |
Mar 19, 2003 | 14.50 | 14.50 | 14.42 | 14.42 | 2,300 | +0.00(+0.00%) |
Mar 18, 2003 | 14.56 | 14.60 | 14.42 | 14.42 | 14,000 | -0.10(-0.69%) |
Mar 17, 2003 | 14.57 | 14.57 | 14.48 | 14.52 | 8,600 | -0.01(-0.07%) |
Mar 14, 2003 | 14.51 | 14.53 | 14.45 | 14.53 | 7,300 | +0.06(+0.41%) |
Mar 13, 2003 | 14.53 | 14.53 | 14.47 | 14.47 | 5,200 | -0.06(-0.41%) |
Mar 12, 2003 | 14.48 | 14.53 | 14.48 | 14.53 | 10,000 | +0.15(+1.04%) |
Mar 11, 2003 | 14.50 | 14.50 | 14.38 | 14.38 | 4,900 | -0.11(-0.76%) |
Mar 10, 2003 | 14.65 | 14.65 | 14.35 | 14.49 | 20,500 | -0.03(-0.21%) |
Mar 07, 2003 | 14.65 | 14.70 | 14.48 | 14.52 | 12,300 | -0.04(-0.27%) |
Mar 06, 2003 | 14.53 | 14.56 | 14.42 | 14.56 | 9,300 | +0.00(+0.00%) |
Mar 05, 2003 | 14.43 | 14.56 | 14.43 | 14.56 | 11,300 | +0.16(+1.11%) |
Mar 04, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 1,000 | +0.01(+0.07%) |
Mar 03, 2003 | 14.39 | 14.39 | 14.30 | 14.39 | 4,900 | +0.00(+0.00%) |
Feb 28, 2003 | 14.35 | 14.39 | 14.30 | 14.39 | 5,100 | +0.05(+0.35%) |
Feb 27, 2003 | 14.27 | 14.34 | 14.27 | 14.34 | 8,400 | +0.13(+0.91%) |
Feb 26, 2003 | 14.25 | 14.26 | 14.16 | 14.21 | 9,400 | -0.04(-0.28%) |
Feb 25, 2003 | 14.25 | 14.27 | 14.20 | 14.25 | 6,500 | +0.00(+0.00%) |
Feb 24, 2003 | 14.34 | 14.34 | 14.15 | 14.25 | 15,700 | -0.05(-0.35%) |
Feb 21, 2003 | 14.25 | 14.31 | 14.25 | 14.30 | 15,900 | +0.05(+0.35%) |
Feb 20, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 700 | +0.00(+0.00%) |
Feb 19, 2003 | 14.10 | 14.29 | 14.10 | 14.25 | 14,900 | +0.13(+0.92%) |
Feb 18, 2003 | 14.17 | 14.18 | 14.12 | 14.12 | 4,900 | +0.07(+0.50%) |
Feb 14, 2003 | 14.14 | 14.22 | 14.05 | 14.05 | 10,200 | -0.05(-0.35%) |
Feb 13, 2003 | 14.14 | 14.20 | 14.09 | 14.10 | 20,600 | -0.03(-0.21%) |
Feb 12, 2003 | 14.18 | 14.23 | 14.13 | 14.13 | 12,700 | +0.05(+0.36%) |
Feb 11, 2003 | 14.20 | 14.20 | 14.08 | 14.08 | 6,400 | -0.03(-0.21%) |
Feb 10, 2003 | 14.22 | 14.22 | 14.10 | 14.11 | 12,800 | -0.03(-0.21%) |
Feb 07, 2003 | 14.15 | 14.15 | 14.14 | 14.14 | 1,400 | -0.07(-0.49%) |
Feb 06, 2003 | 14.20 | 14.21 | 14.12 | 14.21 | 3,500 | +0.01(+0.07%) |
Feb 05, 2003 | 14.12 | 14.24 | 14.11 | 14.20 | 8,500 | +0.05(+0.35%) |
Feb 04, 2003 | 14.24 | 14.24 | 14.11 | 14.15 | 7,300 | -0.05(-0.35%) |