Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.04 | 15.04 | 15.04 | 15.04 | 600 | +0.04(+0.27%) |
Apr 29, 2003 | 14.99 | 15.01 | 14.99 | 15.00 | 4,900 | +0.01(+0.07%) |
Apr 28, 2003 | 14.95 | 14.99 | 14.87 | 14.99 | 6,000 | +0.09(+0.62%) |
Apr 25, 2003 | 14.89 | 14.90 | 14.87 | 14.90 | 5,300 | +0.01(+0.05%) |
Apr 24, 2003 | 14.88 | 14.89 | 14.88 | 14.89 | 1,500 | +0.02(+0.13%) |
Apr 23, 2003 | 14.89 | 14.89 | 14.87 | 14.87 | 1,700 | -0.03(-0.20%) |
Apr 22, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 1,000 | -0.04(-0.27%) |
Apr 21, 2003 | 14.94 | 14.94 | 14.89 | 14.94 | 4,700 | -0.03(-0.20%) |
Apr 17, 2003 | 15.00 | 15.10 | 14.97 | 14.97 | 7,600 | -0.03(-0.20%) |
Apr 16, 2003 | 15.01 | 15.15 | 15.00 | 15.00 | 6,200 | -0.10(-0.66%) |
Apr 15, 2003 | 14.98 | 15.10 | 14.98 | 15.10 | 6,200 | +0.10(+0.67%) |
Apr 14, 2003 | 15.09 | 15.09 | 14.99 | 15.00 | 3,400 | -0.08(-0.53%) |
Apr 11, 2003 | 15.22 | 15.33 | 14.92 | 15.08 | 16,600 | -0.18(-1.18%) |
Apr 10, 2003 | 15.00 | 15.26 | 15.00 | 15.26 | 5,000 | +0.11(+0.73%) |
Apr 09, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 1,600 | +0.13(+0.87%) |
Apr 08, 2003 | 15.10 | 15.16 | 15.02 | 15.02 | 2,800 | -0.11(-0.73%) |
Apr 07, 2003 | 15.20 | 15.23 | 15.06 | 15.13 | 4,000 | +0.03(+0.20%) |
Apr 04, 2003 | 14.95 | 15.10 | 14.95 | 15.10 | 6,700 | +0.10(+0.67%) |
Apr 03, 2003 | 14.84 | 15.00 | 14.80 | 15.00 | 11,700 | +0.17(+1.15%) |
Apr 02, 2003 | 14.65 | 14.84 | 14.65 | 14.83 | 14,000 | +0.23(+1.58%) |
Apr 01, 2003 | 14.50 | 14.60 | 14.36 | 14.60 | 11,100 | +0.20(+1.39%) |
Mar 31, 2003 | 14.50 | 14.50 | 14.40 | 14.40 | 1,600 | -0.01(-0.07%) |
Mar 28, 2003 | 14.41 | 14.41 | 14.41 | 14.41 | 1,300 | +0.07(+0.49%) |
Mar 27, 2003 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 14.51 | 14.51 | 14.34 | 14.34 | 5,600 | -0.31(-2.12%) |
Mar 25, 2003 | 14.51 | 14.65 | 14.51 | 14.65 | 2,700 | +0.05(+0.34%) |
Mar 24, 2003 | 14.60 | 14.60 | 14.60 | 14.60 | 3,000 | -0.07(-0.48%) |
Mar 21, 2003 | 14.60 | 14.67 | 14.60 | 14.67 | 500 | +0.06(+0.41%) |
Mar 20, 2003 | 14.60 | 14.61 | 14.60 | 14.61 | 1,300 | +0.01(+0.07%) |
Mar 19, 2003 | 14.70 | 14.70 | 14.55 | 14.60 | 3,400 | -0.07(-0.48%) |
Mar 18, 2003 | 14.65 | 14.67 | 14.60 | 14.67 | 1,500 | +0.02(+0.14%) |
Mar 17, 2003 | 14.65 | 14.65 | 14.64 | 14.65 | 1,500 | +0.10(+0.69%) |
Mar 14, 2003 | 14.59 | 14.59 | 14.45 | 14.55 | 5,500 | +0.05(+0.34%) |
Mar 13, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 900 | -0.10(-0.68%) |
Mar 12, 2003 | 14.90 | 14.90 | 14.40 | 14.60 | 41,300 | -0.36(-2.41%) |
Mar 11, 2003 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 14.96 | 14.96 | 14.96 | 14.96 | 700 | +0.13(+0.88%) |
Mar 07, 2003 | 14.95 | 14.95 | 14.83 | 14.83 | 1,300 | +0.03(+0.20%) |
Mar 06, 2003 | 14.85 | 14.85 | 14.80 | 14.80 | 1,200 | +0.05(+0.34%) |
Mar 05, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | -0.05(-0.34%) |
Mar 04, 2003 | 14.70 | 14.95 | 14.65 | 14.80 | 7,700 | +0.00(+0.00%) |
Mar 03, 2003 | 15.00 | 15.00 | 14.80 | 14.80 | 3,100 | -0.19(-1.27%) |
Feb 28, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 1,000 | +0.00(+0.00%) |
Feb 27, 2003 | 15.00 | 15.00 | 14.99 | 14.99 | 2,300 | +0.01(+0.07%) |
Feb 26, 2003 | 14.85 | 14.98 | 14.80 | 14.98 | 5,600 | +0.00(+0.00%) |
Feb 25, 2003 | 14.98 | 14.98 | 14.85 | 14.98 | 3,000 | +0.18(+1.22%) |
Feb 24, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 14.99 | 14.99 | 14.80 | 14.80 | 1,900 | -0.10(-0.67%) |
Feb 20, 2003 | 14.99 | 14.99 | 14.80 | 14.90 | 1,800 | -0.10(-0.67%) |
Feb 19, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 7,300 | +0.00(+0.00%) |
Feb 18, 2003 | 15.10 | 15.10 | 15.00 | 15.00 | 3,000 | -0.10(-0.66%) |
Feb 14, 2003 | 14.85 | 15.10 | 14.85 | 15.10 | 9,300 | +0.10(+0.67%) |
Feb 13, 2003 | 15.12 | 15.12 | 15.00 | 15.00 | 1,900 | +0.00(+0.00%) |
Feb 12, 2003 | 14.98 | 15.13 | 14.95 | 15.00 | 13,900 | +0.10(+0.67%) |
Feb 11, 2003 | 14.94 | 14.94 | 14.90 | 14.90 | 2,700 | +0.10(+0.68%) |
Feb 10, 2003 | 15.00 | 15.06 | 14.80 | 14.80 | 1,800 | -0.34(-2.25%) |
Feb 07, 2003 | 15.00 | 15.14 | 15.00 | 15.14 | 3,600 | +0.27(+1.82%) |
Feb 06, 2003 | 15.00 | 15.00 | 14.85 | 14.87 | 2,800 | -0.35(-2.30%) |
Feb 05, 2003 | 15.10 | 15.22 | 15.10 | 15.22 | 3,400 | +0.27(+1.81%) |
Feb 04, 2003 | 15.05 | 15.05 | 14.75 | 14.95 | 13,600 | -0.10(-0.66%) |