Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.78 | 21.06 | 20.78 | 20.84 | 90,012 | +0.20(+0.96%) |
Apr 29, 2003 | 20.37 | 20.73 | 20.35 | 20.64 | 95,285 | +0.64(+3.22%) |
Apr 28, 2003 | 19.77 | 20.00 | 19.70 | 20.00 | 118,561 | +0.56(+2.86%) |
Apr 25, 2003 | 19.30 | 19.60 | 19.30 | 19.45 | 121,471 | +0.31(+1.64%) |
Apr 24, 2003 | 18.70 | 19.36 | 18.64 | 19.13 | 238,396 | +0.02(+0.12%) |
Apr 23, 2003 | 19.47 | 19.47 | 18.89 | 19.11 | 383,688 | -1.20(-5.90%) |
Apr 22, 2003 | 20.35 | 20.46 | 20.24 | 20.31 | 219,666 | -0.92(-4.33%) |
Apr 21, 2003 | 21.34 | 21.34 | 21.17 | 21.23 | 126,017 | -0.02(-0.08%) |
Apr 17, 2003 | 21.14 | 21.28 | 21.13 | 21.24 | 78,010 | +0.13(+0.60%) |
Apr 16, 2003 | 21.83 | 21.83 | 21.12 | 21.12 | 146,019 | -0.77(-3.52%) |
Apr 15, 2003 | 21.70 | 21.94 | 21.70 | 21.89 | 117,106 | +0.31(+1.45%) |
Apr 14, 2003 | 21.64 | 21.67 | 21.37 | 21.57 | 245,487 | +0.20(+0.95%) |
Apr 11, 2003 | 21.31 | 21.50 | 21.25 | 21.37 | 32,368 | +0.21(+1.01%) |
Apr 10, 2003 | 20.90 | 21.17 | 20.87 | 21.16 | 50,552 | +0.65(+3.19%) |
Apr 09, 2003 | 20.62 | 20.68 | 20.40 | 20.50 | 98,922 | -0.39(-1.87%) |
Apr 08, 2003 | 20.68 | 20.94 | 20.62 | 20.89 | 61,099 | -0.24(-1.12%) |
Apr 07, 2003 | 21.03 | 21.17 | 21.03 | 21.13 | 49,461 | +0.44(+2.13%) |
Apr 04, 2003 | 20.76 | 20.92 | 20.69 | 20.69 | 35,641 | -0.13(-0.63%) |
Apr 03, 2003 | 21.10 | 21.10 | 20.81 | 20.82 | 87,648 | -0.28(-1.33%) |
Apr 02, 2003 | 21.34 | 21.42 | 20.98 | 21.10 | 134,745 | +0.05(+0.24%) |
Apr 01, 2003 | 21.01 | 21.16 | 21.01 | 21.05 | 62,372 | +0.32(+1.54%) |
Mar 31, 2003 | 20.79 | 20.90 | 20.61 | 20.73 | 91,466 | -0.40(-1.90%) |
Mar 28, 2003 | 20.95 | 21.27 | 20.95 | 21.13 | 166,749 | +1.07(+5.35%) |
Mar 27, 2003 | 20.06 | 20.31 | 19.99 | 20.06 | 76,010 | +0.10(+0.50%) |
Mar 26, 2003 | 19.88 | 20.03 | 19.88 | 19.96 | 199,845 | +0.35(+1.79%) |
Mar 25, 2003 | 19.47 | 19.63 | 19.44 | 19.61 | 73,282 | +0.23(+1.16%) |
Mar 24, 2003 | 19.52 | 19.52 | 19.29 | 19.38 | 62,735 | -0.26(-1.34%) |
Mar 21, 2003 | 19.60 | 19.69 | 19.55 | 19.65 | 59,280 | -0.13(-0.67%) |
Mar 20, 2003 | 19.70 | 19.79 | 19.60 | 19.78 | 60,735 | +0.08(+0.42%) |
Mar 19, 2003 | 19.63 | 19.91 | 19.58 | 19.70 | 74,191 | +0.12(+0.62%) |
Mar 18, 2003 | 19.58 | 19.63 | 19.44 | 19.58 | 134,927 | -0.33(-1.66%) |
Mar 17, 2003 | 19.86 | 19.91 | 19.66 | 19.91 | 187,116 | +0.58(+2.99%) |
Mar 14, 2003 | 19.36 | 19.44 | 19.33 | 19.33 | 58,553 | +0.22(+1.15%) |
Mar 13, 2003 | 18.94 | 19.11 | 18.94 | 19.11 | 160,930 | +0.33(+1.76%) |
Mar 12, 2003 | 18.59 | 18.83 | 18.54 | 18.78 | 125,471 | +0.81(+4.50%) |
Mar 11, 2003 | 18.26 | 18.34 | 17.97 | 17.97 | 80,556 | -0.43(-2.33%) |
Mar 10, 2003 | 18.42 | 18.47 | 18.38 | 18.40 | 43,824 | -0.10(-0.56%) |
Mar 07, 2003 | 18.31 | 18.50 | 18.31 | 18.50 | 64,554 | -0.14(-0.74%) |
Mar 06, 2003 | 18.70 | 18.78 | 18.61 | 18.64 | 79,101 | -0.25(-1.31%) |
Mar 05, 2003 | 18.86 | 18.89 | 18.83 | 18.89 | 102,013 | -0.61(-3.13%) |
Mar 04, 2003 | 19.52 | 19.63 | 19.48 | 19.50 | 28,549 | -0.19(-0.95%) |
Mar 03, 2003 | 19.88 | 19.91 | 19.69 | 19.69 | 49,461 | -0.25(-1.27%) |
Feb 28, 2003 | 19.48 | 19.99 | 19.48 | 19.94 | 79,465 | +0.45(+2.28%) |
Feb 27, 2003 | 19.14 | 19.49 | 19.14 | 19.49 | 52,734 | -0.08(-0.42%) |
Feb 26, 2003 | 19.52 | 19.75 | 19.52 | 19.58 | 31,458 | -0.28(-1.41%) |
Feb 25, 2003 | 19.82 | 19.90 | 19.69 | 19.86 | 74,919 | +0.14(+0.73%) |
Feb 24, 2003 | 19.66 | 19.77 | 19.66 | 19.71 | 166,749 | +0.52(+2.72%) |
Feb 21, 2003 | 19.23 | 19.44 | 19.14 | 19.19 | 80,192 | -0.18(-0.94%) |
Feb 20, 2003 | 18.97 | 19.38 | 18.97 | 19.37 | 70,555 | +0.05(+0.28%) |
Feb 19, 2003 | 19.49 | 19.60 | 19.30 | 19.32 | 28,549 | -0.94(-4.64%) |
Feb 18, 2003 | 20.02 | 20.26 | 20.02 | 20.26 | 36,368 | +0.46(+2.30%) |
Feb 14, 2003 | 19.25 | 19.80 | 19.25 | 19.80 | 32,549 | +0.45(+2.30%) |
Feb 13, 2003 | 19.11 | 19.38 | 19.11 | 19.36 | 81,465 | +0.44(+2.33%) |
Feb 12, 2003 | 18.97 | 18.97 | 18.81 | 18.92 | 17,820 | -0.03(-0.15%) |
Feb 11, 2003 | 18.83 | 18.98 | 18.78 | 18.94 | 15,820 | -0.16(-0.86%) |
Feb 10, 2003 | 19.36 | 19.36 | 18.75 | 19.11 | 78,374 | -0.29(-1.47%) |
Feb 07, 2003 | 19.24 | 19.45 | 19.19 | 19.40 | 65,827 | +0.23(+1.21%) |
Feb 06, 2003 | 19.24 | 19.24 | 19.13 | 19.16 | 16,184 | -0.06(-0.31%) |
Feb 05, 2003 | 19.32 | 19.35 | 19.23 | 19.23 | 41,823 | +0.24(+1.27%) |
Feb 04, 2003 | 18.61 | 19.01 | 18.61 | 18.98 | 95,467 | +0.84(+4.61%) |