Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.51 | 22.13 | 20.79 | 22.02 | 5,008 | +0.44(+2.02%) |
Apr 29, 2003 | 21.95 | 21.95 | 21.55 | 21.59 | 660 | -0.22(-1.00%) |
Apr 28, 2003 | 21.91 | 22.17 | 20.79 | 21.80 | 15,381 | -0.15(-0.66%) |
Apr 25, 2003 | 21.80 | 21.99 | 20.90 | 21.95 | 18,821 | +0.22(+1.00%) |
Apr 24, 2003 | 21.77 | 22.17 | 20.90 | 21.73 | 37,422 | -0.07(-0.33%) |
Apr 23, 2003 | 19.48 | 22.35 | 19.48 | 21.80 | 70,718 | +2.36(+12.15%) |
Apr 22, 2003 | 18.97 | 19.44 | 18.68 | 19.44 | 21,215 | +0.73(+3.88%) |
Apr 21, 2003 | 18.35 | 19.26 | 18.24 | 18.72 | 25,838 | +0.44(+2.41%) |
Apr 17, 2003 | 18.24 | 19.04 | 17.66 | 18.28 | 29,415 | +0.29(+1.60%) |
Apr 16, 2003 | 18.53 | 18.72 | 17.92 | 17.99 | 13,125 | -0.36(-1.98%) |
Apr 15, 2003 | 17.99 | 18.61 | 17.92 | 18.35 | 24,902 | +0.58(+3.27%) |
Apr 14, 2003 | 16.83 | 17.81 | 16.83 | 17.77 | 18,491 | +1.16(+7.00%) |
Apr 11, 2003 | 16.50 | 16.79 | 16.46 | 16.61 | 31,561 | +0.15(+0.88%) |
Apr 10, 2003 | 15.70 | 16.54 | 15.52 | 16.46 | 81,284 | +0.73(+4.62%) |
Apr 09, 2003 | 16.28 | 16.50 | 15.45 | 15.74 | 30,185 | -0.55(-3.35%) |
Apr 08, 2003 | 16.43 | 16.43 | 16.10 | 16.28 | 4,842 | -0.07(-0.44%) |
Apr 07, 2003 | 16.83 | 16.90 | 15.99 | 16.35 | 14,583 | -0.33(-1.96%) |
Apr 04, 2003 | 16.50 | 16.86 | 16.32 | 16.68 | 8,887 | +0.33(+2.00%) |
Apr 03, 2003 | 16.83 | 17.04 | 15.81 | 16.35 | 12,767 | -0.51(-3.02%) |
Apr 02, 2003 | 16.57 | 17.26 | 16.57 | 16.86 | 24,710 | +0.84(+5.22%) |
Apr 01, 2003 | 13.59 | 16.17 | 13.56 | 16.03 | 44,879 | +2.58(+19.19%) |
Mar 31, 2003 | 13.16 | 13.45 | 13.02 | 13.45 | 11,639 | +0.15(+1.09%) |
Mar 28, 2003 | 13.81 | 13.81 | 12.79 | 13.30 | 18,320 | -0.37(-2.71%) |
Mar 27, 2003 | 14.03 | 14.03 | 13.67 | 13.67 | 8,502 | -0.61(-4.28%) |
Mar 26, 2003 | 14.32 | 14.68 | 13.92 | 14.28 | 3,026 | -0.07(-0.51%) |
Mar 25, 2003 | 14.35 | 14.46 | 14.19 | 14.35 | 2,393 | +0.15(+1.02%) |
Mar 24, 2003 | 14.14 | 14.50 | 13.81 | 14.21 | 7,759 | -0.18(-1.26%) |
Mar 21, 2003 | 14.72 | 15.26 | 14.39 | 14.39 | 8,942 | -0.15(-1.00%) |
Mar 20, 2003 | 14.90 | 15.08 | 14.46 | 14.54 | 19,014 | -0.36(-2.44%) |
Mar 19, 2003 | 16.90 | 16.90 | 14.61 | 14.90 | 56,024 | -2.00(-11.83%) |
Mar 18, 2003 | 16.46 | 17.04 | 15.63 | 16.90 | 11,584 | +0.73(+4.49%) |
Mar 17, 2003 | 14.72 | 16.39 | 14.65 | 16.17 | 18,659 | +1.42(+9.61%) |
Mar 14, 2003 | 14.68 | 14.75 | 14.35 | 14.75 | 9,190 | +0.25(+1.75%) |
Mar 13, 2003 | 14.46 | 14.75 | 14.17 | 14.50 | 75,781 | -0.03(-0.23%) |
Mar 12, 2003 | 14.86 | 14.86 | 14.03 | 14.53 | 42,348 | +0.11(+0.73%) |
Mar 11, 2003 | 15.63 | 15.63 | 13.96 | 14.43 | 34,148 | -1.02(-6.59%) |
Mar 10, 2003 | 16.64 | 16.64 | 15.01 | 15.45 | 24,352 | -1.27(-7.61%) |
Mar 07, 2003 | 16.21 | 16.83 | 15.08 | 16.72 | 27,929 | +0.33(+2.00%) |
Mar 06, 2003 | 16.75 | 16.97 | 16.35 | 16.39 | 7,402 | -0.40(-2.38%) |
Mar 05, 2003 | 16.97 | 17.37 | 16.72 | 16.79 | 11,034 | -0.25(-1.49%) |
Mar 04, 2003 | 18.39 | 18.64 | 17.04 | 17.04 | 4,760 | -1.31(-7.13%) |
Mar 03, 2003 | 18.46 | 18.72 | 17.77 | 18.35 | 5,888 | -0.07(-0.39%) |
Feb 28, 2003 | 18.75 | 18.93 | 18.03 | 18.43 | 26,526 | -0.29(-1.55%) |
Feb 27, 2003 | 18.82 | 19.15 | 18.35 | 18.72 | 24,104 | +0.04(+0.19%) |
Feb 26, 2003 | 18.46 | 19.41 | 18.43 | 18.68 | 63,618 | +0.33(+1.78%) |
Feb 25, 2003 | 17.77 | 18.46 | 17.44 | 18.35 | 51,318 | +0.73(+4.12%) |
Feb 24, 2003 | 17.44 | 17.77 | 17.19 | 17.63 | 107,370 | +0.51(+2.97%) |
Feb 21, 2003 | 17.66 | 17.66 | 16.90 | 17.12 | 30,433 | -0.18(-1.05%) |
Feb 20, 2003 | 18.10 | 18.10 | 16.94 | 17.30 | 111,030 | -0.51(-2.86%) |
Feb 19, 2003 | 18.72 | 18.72 | 17.48 | 17.81 | 47,328 | -0.58(-3.16%) |
Feb 18, 2003 | 20.10 | 20.10 | 18.32 | 18.39 | 32,717 | -1.60(-8.00%) |
Feb 14, 2003 | 19.44 | 20.53 | 19.12 | 19.99 | 86,870 | +0.69(+3.58%) |
Feb 13, 2003 | 20.61 | 20.64 | 18.64 | 19.30 | 64,967 | -0.47(-2.39%) |
Feb 12, 2003 | 25.40 | 25.44 | 19.19 | 19.77 | 218,621 | -7.85(-28.42%) |
Feb 10, 2003 | 27.07 | 28.31 | 26.93 | 27.62 | 36,514 | +0.87(+3.26%) |
Feb 07, 2003 | 29.62 | 29.62 | 26.06 | 26.75 | 72,451 | -2.69(-9.14%) |
Feb 06, 2003 | 31.98 | 32.16 | 28.86 | 29.44 | 80,404 | -1.74(-5.59%) |
Feb 05, 2003 | 33.43 | 33.43 | 31.07 | 31.18 | 10,236 | -2.25(-6.74%) |
Feb 04, 2003 | 33.69 | 33.69 | 33.14 | 33.43 | 4,567 | -0.25(-0.76%) |