Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.37 | 19.37 | 19.20 | 19.24 | 200,646 | -0.07(-0.37%) |
Apr 29, 2003 | 19.37 | 19.46 | 19.12 | 19.32 | 306,161 | -0.03(-0.15%) |
Apr 28, 2003 | 19.46 | 19.52 | 19.29 | 19.35 | 259,601 | +0.00(+0.00%) |
Apr 25, 2003 | 19.52 | 19.58 | 19.23 | 19.35 | 125,780 | -0.18(-0.92%) |
Apr 24, 2003 | 19.51 | 19.60 | 19.43 | 19.52 | 498,769 | -0.12(-0.61%) |
Apr 23, 2003 | 19.64 | 19.70 | 19.55 | 19.64 | 505,133 | +0.01(+0.03%) |
Apr 22, 2003 | 19.73 | 19.79 | 19.63 | 19.64 | 434,120 | -0.07(-0.33%) |
Apr 21, 2003 | 19.49 | 19.72 | 19.49 | 19.70 | 188,420 | +0.26(+1.32%) |
Apr 17, 2003 | 19.33 | 19.51 | 19.29 | 19.45 | 66,993 | +0.11(+0.59%) |
Apr 16, 2003 | 19.43 | 19.45 | 19.18 | 19.33 | 176,696 | -0.02(-0.09%) |
Apr 15, 2003 | 19.21 | 19.35 | 19.14 | 19.35 | 204,163 | +0.16(+0.81%) |
Apr 14, 2003 | 19.11 | 19.26 | 19.11 | 19.20 | 239,000 | +0.15(+0.78%) |
Apr 11, 2003 | 19.15 | 19.17 | 19.05 | 19.05 | 263,788 | -0.01(-0.03%) |
Apr 10, 2003 | 19.09 | 19.18 | 19.05 | 19.05 | 292,093 | +0.01(+0.06%) |
Apr 09, 2003 | 19.06 | 19.16 | 18.88 | 19.04 | 385,382 | +0.02(+0.13%) |
Apr 08, 2003 | 19.00 | 19.10 | 18.95 | 19.02 | 272,999 | +0.03(+0.16%) |
Apr 07, 2003 | 18.93 | 19.11 | 18.87 | 18.99 | 174,351 | +0.20(+1.05%) |
Apr 04, 2003 | 19.09 | 19.11 | 18.79 | 18.79 | 123,938 | -0.30(-1.56%) |
Apr 03, 2003 | 19.11 | 19.11 | 18.80 | 19.09 | 197,129 | -0.02(-0.09%) |
Apr 02, 2003 | 19.08 | 19.41 | 18.99 | 19.11 | 201,986 | +0.17(+0.88%) |
Apr 01, 2003 | 18.38 | 18.94 | 18.38 | 18.94 | 347,698 | +0.69(+3.80%) |
Mar 31, 2003 | 18.63 | 18.84 | 18.25 | 18.25 | 407,322 | -0.41(-2.21%) |
Mar 28, 2003 | 18.72 | 18.86 | 18.63 | 18.66 | 183,730 | -0.01(-0.06%) |
Mar 27, 2003 | 18.84 | 18.84 | 18.60 | 18.67 | 912,456 | -0.38(-2.01%) |
Mar 26, 2003 | 18.87 | 19.11 | 18.71 | 19.05 | 1,256,637 | +0.30(+1.59%) |
Mar 25, 2003 | 18.69 | 18.84 | 18.64 | 18.75 | 449,696 | +0.07(+0.35%) |
Mar 24, 2003 | 18.96 | 18.96 | 18.27 | 18.69 | 489,222 | -0.33(-1.73%) |
Mar 21, 2003 | 18.75 | 19.02 | 18.66 | 19.02 | 309,511 | +0.40(+2.15%) |
Mar 20, 2003 | 18.28 | 18.70 | 18.03 | 18.62 | 334,969 | +0.34(+1.86%) |
Mar 19, 2003 | 18.08 | 18.34 | 17.99 | 18.28 | 143,366 | +0.20(+1.09%) |
Mar 18, 2003 | 17.91 | 18.16 | 17.91 | 18.08 | 620,363 | +0.13(+0.70%) |
Mar 17, 2003 | 17.57 | 17.97 | 17.46 | 17.95 | 395,933 | +0.39(+2.21%) |
Mar 14, 2003 | 17.66 | 17.66 | 17.40 | 17.57 | 433,450 | +0.04(+0.24%) |
Mar 13, 2003 | 17.46 | 17.57 | 17.35 | 17.52 | 343,845 | +0.09(+0.51%) |
Mar 12, 2003 | 17.42 | 17.49 | 17.18 | 17.43 | 748,153 | +0.09(+0.52%) |
Mar 11, 2003 | 17.48 | 17.58 | 17.21 | 17.34 | 168,154 | -0.01(-0.03%) |
Mar 10, 2003 | 17.69 | 17.79 | 17.23 | 17.35 | 314,368 | -0.29(-1.62%) |
Mar 07, 2003 | 17.62 | 17.68 | 17.56 | 17.64 | 261,778 | -0.01(-0.03%) |
Mar 06, 2003 | 17.91 | 17.91 | 17.63 | 17.64 | 176,696 | -0.24(-1.37%) |
Mar 05, 2003 | 17.54 | 17.89 | 17.54 | 17.89 | 489,390 | +0.21(+1.22%) |
Mar 04, 2003 | 17.82 | 17.82 | 17.65 | 17.67 | 1,300,350 | -0.09(-0.50%) |
Mar 03, 2003 | 17.73 | 17.84 | 17.61 | 17.76 | 397,273 | +0.18(+1.02%) |
Feb 28, 2003 | 17.64 | 17.72 | 17.55 | 17.58 | 592,393 | -0.02(-0.10%) |
Feb 27, 2003 | 17.64 | 17.74 | 17.50 | 17.60 | 1,481,066 | +0.03(+0.17%) |
Feb 26, 2003 | 17.59 | 17.70 | 17.52 | 17.57 | 133,987 | -0.10(-0.57%) |
Feb 25, 2003 | 17.55 | 17.69 | 17.41 | 17.67 | 536,118 | +0.03(+0.17%) |
Feb 24, 2003 | 17.88 | 17.88 | 17.64 | 17.64 | 183,060 | -0.30(-1.66%) |
Feb 21, 2003 | 17.82 | 18.03 | 17.78 | 17.94 | 308,339 | +0.07(+0.37%) |
Feb 20, 2003 | 17.94 | 17.96 | 17.82 | 17.88 | 254,409 | -0.02(-0.13%) |
Feb 19, 2003 | 17.91 | 17.97 | 17.84 | 17.90 | 92,619 | -0.10(-0.56%) |
Feb 18, 2003 | 17.61 | 18.06 | 17.61 | 18.00 | 364,111 | +0.41(+2.34%) |
Feb 14, 2003 | 17.88 | 17.89 | 17.59 | 17.59 | 528,246 | -0.23(-1.31%) |
Feb 13, 2003 | 17.76 | 17.82 | 17.67 | 17.82 | 707,957 | -0.03(-0.17%) |
Feb 12, 2003 | 17.91 | 17.97 | 17.76 | 17.85 | 376,170 | -0.06(-0.33%) |
Feb 11, 2003 | 18.21 | 18.21 | 17.82 | 17.91 | 339,323 | -0.18(-0.99%) |
Feb 10, 2003 | 17.91 | 18.09 | 17.91 | 18.09 | 1,115,280 | +0.18(+1.00%) |
Feb 07, 2003 | 18.06 | 18.10 | 17.82 | 17.91 | 338,318 | -0.14(-0.76%) |
Feb 06, 2003 | 18.04 | 18.12 | 17.97 | 18.05 | 214,045 | +0.01(+0.03%) |
Feb 05, 2003 | 18.12 | 18.20 | 17.97 | 18.04 | 126,450 | -0.02(-0.10%) |
Feb 04, 2003 | 17.96 | 18.13 | 17.89 | 18.06 | 190,430 | +0.11(+0.60%) |