Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.27 | 13.30 | 13.25 | 13.27 | 7,846 | -0.03(-0.20%) |
Apr 29, 2003 | 13.25 | 13.30 | 13.25 | 13.30 | 1,913 | +0.04(+0.32%) |
Apr 28, 2003 | 13.27 | 13.27 | 13.26 | 13.26 | 1,913 | -0.04(-0.31%) |
Apr 25, 2003 | 13.32 | 13.32 | 13.25 | 13.30 | 7,846 | -0.03(-0.20%) |
Apr 24, 2003 | 13.22 | 13.32 | 13.22 | 13.32 | 6,506 | +0.10(+0.79%) |
Apr 23, 2003 | 13.25 | 13.27 | 13.19 | 13.22 | 3,253 | +0.03(+0.20%) |
Apr 22, 2003 | 13.20 | 13.26 | 13.19 | 13.19 | 19,519 | -0.02(-0.16%) |
Apr 21, 2003 | 13.22 | 13.22 | 13.19 | 13.22 | 765 | +0.03(+0.20%) |
Apr 17, 2003 | 13.17 | 13.22 | 13.17 | 13.19 | 9,568 | +0.02(+0.16%) |
Apr 16, 2003 | 13.16 | 13.22 | 13.16 | 13.17 | 29,662 | +0.01(+0.04%) |
Apr 15, 2003 | 13.19 | 13.19 | 13.16 | 13.16 | 7,846 | -0.03(-0.24%) |
Apr 14, 2003 | 13.20 | 13.27 | 13.19 | 13.19 | 5,549 | -0.01(-0.04%) |
Apr 11, 2003 | 13.18 | 13.20 | 13.18 | 13.20 | 1,722 | +0.03(+0.24%) |
Apr 10, 2003 | 13.21 | 13.21 | 13.17 | 13.17 | 4,210 | -0.08(-0.59%) |
Apr 09, 2003 | 13.25 | 13.25 | 13.18 | 13.25 | 3,061 | +0.05(+0.40%) |
Apr 08, 2003 | 13.24 | 13.31 | 13.19 | 13.19 | 14,735 | -0.01(-0.04%) |
Apr 07, 2003 | 13.18 | 13.20 | 13.16 | 13.20 | 1,913 | +0.00(+0.00%) |
Apr 04, 2003 | 13.20 | 13.27 | 13.17 | 13.20 | 8,803 | -0.02(-0.16%) |
Apr 03, 2003 | 13.23 | 13.23 | 13.22 | 13.22 | 956 | +0.00(+0.00%) |
Apr 02, 2003 | 13.28 | 13.28 | 13.22 | 13.22 | 5,549 | -0.02(-0.12%) |
Apr 01, 2003 | 13.25 | 13.29 | 13.24 | 13.24 | 3,061 | +0.04(+0.28%) |
Mar 31, 2003 | 13.20 | 13.20 | 13.20 | 13.20 | 191 | +0.01(+0.04%) |
Mar 28, 2003 | 13.19 | 13.22 | 13.19 | 13.19 | 4,401 | -0.03(-0.20%) |
Mar 27, 2003 | 13.22 | 13.25 | 13.17 | 13.22 | 14,927 | -0.05(-0.39%) |
Mar 26, 2003 | 13.14 | 13.27 | 13.14 | 13.27 | 7,080 | -0.20(-1.51%) |
Mar 25, 2003 | 13.47 | 13.48 | 13.38 | 13.48 | 6,123 | +0.00(+0.00%) |
Mar 24, 2003 | 13.48 | 13.48 | 13.48 | 13.48 | 1,913 | +0.11(+0.82%) |
Mar 21, 2003 | 13.37 | 13.37 | 13.37 | 13.37 | 12,630 | -0.11(-0.81%) |
Mar 20, 2003 | 13.34 | 13.48 | 13.34 | 13.48 | 9,185 | +0.14(+1.02%) |
Mar 19, 2003 | 13.35 | 13.36 | 13.34 | 13.34 | 9,759 | +0.00(+0.00%) |
Mar 18, 2003 | 13.35 | 13.36 | 13.34 | 13.34 | 10,716 | -0.01(-0.08%) |
Mar 17, 2003 | 13.36 | 13.36 | 13.35 | 13.35 | 2,870 | -0.02(-0.12%) |
Mar 14, 2003 | 13.35 | 13.39 | 13.35 | 13.37 | 3,636 | -0.05(-0.39%) |
Mar 13, 2003 | 13.34 | 13.42 | 13.34 | 13.42 | 8,229 | +0.06(+0.47%) |
Mar 12, 2003 | 13.38 | 13.38 | 13.35 | 13.36 | 10,525 | +0.01(+0.04%) |
Mar 11, 2003 | 13.35 | 13.41 | 13.35 | 13.35 | 4,592 | +0.00(+0.00%) |
Mar 10, 2003 | 13.37 | 13.37 | 13.34 | 13.35 | 8,994 | +0.00(+0.00%) |
Mar 07, 2003 | 13.34 | 13.35 | 13.34 | 13.35 | 6,315 | +0.05(+0.39%) |
Mar 06, 2003 | 13.31 | 13.35 | 13.30 | 13.30 | 3,253 | -0.04(-0.31%) |
Mar 05, 2003 | 13.35 | 13.35 | 13.34 | 13.34 | 3,827 | +0.00(+0.00%) |
Mar 04, 2003 | 13.32 | 13.36 | 13.32 | 13.34 | 10,142 | +0.02(+0.16%) |
Mar 03, 2003 | 13.32 | 13.32 | 13.32 | 13.32 | 4,210 | -0.02(-0.12%) |
Feb 28, 2003 | 13.33 | 13.34 | 13.31 | 13.34 | 4,018 | +0.01(+0.08%) |
Feb 27, 2003 | 13.32 | 13.35 | 13.30 | 13.32 | 41,527 | +0.03(+0.20%) |
Feb 26, 2003 | 13.29 | 13.31 | 13.29 | 13.30 | 17,797 | -0.03(-0.20%) |
Feb 25, 2003 | 13.29 | 13.32 | 13.27 | 13.32 | 20,476 | +0.05(+0.35%) |
Feb 24, 2003 | 13.28 | 13.31 | 13.27 | 13.28 | 8,037 | -0.01(-0.04%) |
Feb 21, 2003 | 13.27 | 13.31 | 13.27 | 13.28 | 6,123 | +0.02(+0.12%) |
Feb 20, 2003 | 13.30 | 13.30 | 13.23 | 13.27 | 28,131 | +0.01(+0.04%) |
Feb 19, 2003 | 13.19 | 13.26 | 13.19 | 13.26 | 7,463 | +0.07(+0.51%) |
Feb 18, 2003 | 13.27 | 13.27 | 13.19 | 13.19 | 7,463 | -0.10(-0.79%) |
Feb 14, 2003 | 13.22 | 13.31 | 13.22 | 13.30 | 7,846 | +0.08(+0.59%) |
Feb 13, 2003 | 13.27 | 13.27 | 13.22 | 13.22 | 14,735 | -0.10(-0.75%) |
Feb 12, 2003 | 13.28 | 13.32 | 13.28 | 13.32 | 7,463 | +0.04(+0.31%) |
Feb 11, 2003 | 13.28 | 13.28 | 13.25 | 13.28 | 3,827 | +0.03(+0.24%) |
Feb 10, 2003 | 13.22 | 13.30 | 13.22 | 13.25 | 34,255 | -0.01(-0.08%) |
Feb 07, 2003 | 13.22 | 13.26 | 13.22 | 13.26 | 52,627 | +0.04(+0.28%) |
Feb 06, 2003 | 13.27 | 13.27 | 13.22 | 13.22 | 4,401 | -0.02(-0.12%) |
Feb 05, 2003 | 13.27 | 13.29 | 13.23 | 13.24 | 9,185 | -0.06(-0.47%) |
Feb 04, 2003 | 13.32 | 13.32 | 13.25 | 13.30 | 5,549 | -0.01(-0.04%) |