Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.59 | 19.97 | 19.53 | 19.83 | 823,634 | +0.22(+1.14%) |
Apr 29, 2003 | 19.80 | 19.87 | 19.41 | 19.61 | 819,147 | -0.18(-0.91%) |
Apr 28, 2003 | 19.47 | 19.88 | 19.44 | 19.79 | 174,166 | +0.32(+1.64%) |
Apr 25, 2003 | 19.61 | 19.63 | 19.39 | 19.47 | 224,023 | -0.14(-0.71%) |
Apr 24, 2003 | 19.72 | 19.74 | 19.60 | 19.61 | 378,413 | -0.11(-0.55%) |
Apr 23, 2003 | 19.71 | 19.80 | 19.62 | 19.72 | 476,464 | -0.03(-0.15%) |
Apr 22, 2003 | 19.44 | 19.80 | 19.38 | 19.75 | 381,072 | +0.26(+1.33%) |
Apr 21, 2003 | 19.42 | 19.55 | 19.35 | 19.49 | 262,745 | +0.07(+0.34%) |
Apr 17, 2003 | 19.26 | 19.43 | 19.20 | 19.42 | 380,905 | +0.08(+0.40%) |
Apr 16, 2003 | 19.63 | 19.65 | 19.32 | 19.35 | 487,433 | -0.24(-1.23%) |
Apr 15, 2003 | 19.32 | 19.64 | 19.26 | 19.59 | 581,164 | +0.18(+0.93%) |
Apr 14, 2003 | 19.27 | 19.47 | 19.24 | 19.41 | 385,891 | +0.14(+0.72%) |
Apr 11, 2003 | 19.30 | 19.50 | 19.23 | 19.27 | 360,963 | +0.05(+0.28%) |
Apr 10, 2003 | 19.07 | 19.36 | 19.07 | 19.21 | 689,353 | +0.13(+0.69%) |
Apr 09, 2003 | 19.30 | 19.37 | 19.02 | 19.08 | 718,768 | -0.22(-1.15%) |
Apr 08, 2003 | 18.99 | 19.31 | 18.99 | 19.30 | 516,848 | +0.16(+0.85%) |
Apr 07, 2003 | 19.16 | 19.39 | 19.10 | 19.14 | 659,771 | +0.08(+0.41%) |
Apr 04, 2003 | 18.94 | 19.10 | 18.92 | 19.06 | 454,029 | +0.12(+0.64%) |
Apr 03, 2003 | 19.10 | 19.14 | 18.89 | 18.94 | 493,748 | -0.12(-0.63%) |
Apr 02, 2003 | 18.77 | 19.07 | 18.77 | 19.06 | 604,264 | +0.40(+2.13%) |
Apr 01, 2003 | 18.58 | 18.75 | 18.50 | 18.67 | 335,037 | +0.13(+0.71%) |
Mar 31, 2003 | 18.53 | 18.65 | 18.36 | 18.53 | 502,722 | -0.05(-0.29%) |
Mar 28, 2003 | 18.36 | 18.61 | 18.35 | 18.59 | 392,539 | +0.14(+0.78%) |
Mar 27, 2003 | 18.20 | 18.52 | 18.12 | 18.44 | 651,794 | +0.21(+1.16%) |
Mar 26, 2003 | 18.38 | 18.38 | 18.17 | 18.23 | 408,991 | -0.03(-0.16%) |
Mar 25, 2003 | 18.12 | 18.29 | 18.08 | 18.26 | 321,243 | +0.15(+0.83%) |
Mar 24, 2003 | 18.20 | 18.29 | 18.10 | 18.11 | 357,971 | -0.49(-2.62%) |
Mar 21, 2003 | 18.56 | 18.61 | 18.29 | 18.60 | 445,553 | +0.21(+1.15%) |
Mar 20, 2003 | 18.29 | 18.41 | 18.08 | 18.39 | 320,246 | +0.06(+0.33%) |
Mar 19, 2003 | 18.32 | 18.35 | 18.04 | 18.33 | 552,579 | +0.02(+0.13%) |
Mar 18, 2003 | 18.56 | 18.56 | 18.18 | 18.30 | 544,934 | -0.22(-1.20%) |
Mar 17, 2003 | 18.11 | 18.56 | 18.02 | 18.53 | 676,889 | +0.42(+2.29%) |
Mar 14, 2003 | 18.26 | 18.32 | 18.09 | 18.11 | 398,355 | -0.12(-0.66%) |
Mar 13, 2003 | 18.10 | 18.27 | 18.02 | 18.23 | 566,705 | +0.24(+1.34%) |
Mar 12, 2003 | 18.02 | 18.05 | 17.76 | 17.99 | 730,235 | -0.03(-0.17%) |
Mar 11, 2003 | 18.22 | 18.35 | 17.99 | 18.02 | 421,954 | -0.18(-0.99%) |
Mar 10, 2003 | 18.61 | 18.61 | 18.15 | 18.20 | 483,444 | -0.44(-2.36%) |
Mar 07, 2003 | 18.50 | 18.70 | 18.44 | 18.64 | 654,287 | +0.07(+0.36%) |
Mar 06, 2003 | 18.59 | 18.65 | 18.47 | 18.58 | 390,711 | -0.02(-0.10%) |
Mar 05, 2003 | 18.32 | 18.64 | 18.32 | 18.59 | 659,106 | +0.18(+0.98%) |
Mar 04, 2003 | 18.59 | 18.65 | 18.36 | 18.41 | 357,473 | -0.20(-1.10%) |
Mar 03, 2003 | 18.83 | 18.88 | 18.50 | 18.62 | 406,831 | -0.10(-0.51%) |
Feb 28, 2003 | 18.65 | 18.92 | 18.60 | 18.71 | 287,839 | +0.08(+0.42%) |
Feb 27, 2003 | 18.41 | 18.95 | 18.33 | 18.64 | 559,725 | +0.31(+1.71%) |
Feb 26, 2003 | 18.53 | 18.53 | 18.31 | 18.32 | 468,321 | -0.19(-1.01%) |
Feb 25, 2003 | 18.27 | 18.53 | 18.18 | 18.51 | 485,439 | +0.24(+1.32%) |
Feb 24, 2003 | 18.53 | 18.53 | 18.23 | 18.27 | 596,287 | -0.27(-1.46%) |
Feb 21, 2003 | 18.05 | 18.61 | 17.99 | 18.54 | 759,651 | +0.54(+2.97%) |
Feb 20, 2003 | 17.95 | 18.07 | 17.93 | 18.00 | 436,080 | -0.06(-0.33%) |
Feb 19, 2003 | 18.26 | 18.26 | 18.04 | 18.06 | 366,946 | -0.18(-0.99%) |
Feb 18, 2003 | 18.11 | 18.35 | 18.11 | 18.24 | 359,633 | +0.19(+1.07%) |
Feb 14, 2003 | 17.87 | 18.17 | 17.87 | 18.05 | 535,295 | +0.18(+1.01%) |
Feb 13, 2003 | 17.71 | 17.87 | 17.60 | 17.87 | 544,768 | +0.16(+0.92%) |
Feb 12, 2003 | 17.87 | 17.92 | 17.70 | 17.71 | 320,745 | -0.16(-0.91%) |
Feb 11, 2003 | 18.00 | 18.05 | 17.76 | 17.87 | 526,653 | -0.13(-0.74%) |
Feb 10, 2003 | 18.08 | 18.08 | 17.84 | 18.00 | 528,482 | +0.05(+0.27%) |
Feb 07, 2003 | 18.11 | 18.18 | 17.94 | 17.96 | 357,140 | -0.10(-0.53%) |
Feb 06, 2003 | 18.20 | 18.24 | 17.93 | 18.05 | 525,656 | -0.17(-0.92%) |
Feb 05, 2003 | 18.26 | 18.38 | 18.16 | 18.22 | 443,226 | +0.02(+0.10%) |
Feb 04, 2003 | 18.36 | 18.42 | 18.16 | 18.20 | 535,462 | -0.15(-0.82%) |