Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.17 | 19.21 | 18.93 | 19.15 | 1,752,770 | -0.03(-0.15%) |
Apr 29, 2003 | 19.28 | 19.28 | 19.01 | 19.18 | 1,083,313 | -0.05(-0.24%) |
Apr 28, 2003 | 18.97 | 19.25 | 18.96 | 19.22 | 802,714 | +0.27(+1.44%) |
Apr 25, 2003 | 19.10 | 19.20 | 18.93 | 18.95 | 869,607 | -0.15(-0.77%) |
Apr 24, 2003 | 19.17 | 19.21 | 18.98 | 19.10 | 796,025 | -0.13(-0.68%) |
Apr 23, 2003 | 19.06 | 19.25 | 18.98 | 19.23 | 924,706 | +0.00(+0.00%) |
Apr 22, 2003 | 18.69 | 19.24 | 18.55 | 19.23 | 1,155,135 | +0.46(+2.45%) |
Apr 21, 2003 | 18.75 | 18.91 | 18.63 | 18.77 | 677,906 | +0.03(+0.15%) |
Apr 17, 2003 | 18.54 | 18.75 | 18.52 | 18.74 | 618,231 | +0.18(+0.95%) |
Apr 16, 2003 | 19.05 | 19.17 | 18.52 | 18.56 | 642,876 | -0.48(-2.54%) |
Apr 15, 2003 | 18.70 | 19.06 | 18.62 | 19.05 | 887,211 | +0.35(+1.85%) |
Apr 14, 2003 | 18.43 | 18.71 | 18.43 | 18.70 | 797,433 | +0.35(+1.92%) |
Apr 11, 2003 | 18.41 | 18.60 | 18.26 | 18.35 | 818,382 | +0.04(+0.22%) |
Apr 10, 2003 | 18.02 | 18.33 | 17.95 | 18.31 | 971,003 | +0.38(+2.09%) |
Apr 09, 2003 | 18.46 | 18.47 | 17.91 | 17.93 | 1,009,026 | -0.43(-2.32%) |
Apr 08, 2003 | 18.38 | 18.44 | 18.25 | 18.36 | 809,228 | +0.02(+0.12%) |
Apr 07, 2003 | 18.77 | 18.93 | 18.33 | 18.34 | 1,504,914 | -0.32(-1.71%) |
Apr 04, 2003 | 18.60 | 18.75 | 18.54 | 18.66 | 955,688 | +0.08(+0.43%) |
Apr 03, 2003 | 19.10 | 19.10 | 18.55 | 18.58 | 1,196,503 | -0.49(-2.56%) |
Apr 02, 2003 | 19.01 | 19.14 | 18.83 | 19.06 | 1,117,815 | +0.39(+2.10%) |
Apr 01, 2003 | 18.52 | 18.70 | 18.35 | 18.67 | 1,393,309 | +0.27(+1.45%) |
Mar 31, 2003 | 18.54 | 18.55 | 18.25 | 18.41 | 967,306 | -0.13(-0.71%) |
Mar 28, 2003 | 18.45 | 18.56 | 18.30 | 18.54 | 551,690 | +0.03(+0.15%) |
Mar 27, 2003 | 18.50 | 18.62 | 18.31 | 18.51 | 838,801 | +0.01(+0.06%) |
Mar 26, 2003 | 18.56 | 18.61 | 18.42 | 18.50 | 906,927 | -0.12(-0.67%) |
Mar 25, 2003 | 18.50 | 18.70 | 18.46 | 18.62 | 1,069,582 | +0.08(+0.43%) |
Mar 24, 2003 | 18.89 | 18.89 | 18.43 | 18.54 | 1,431,332 | -0.45(-2.39%) |
Mar 21, 2003 | 18.59 | 19.00 | 18.47 | 19.00 | 1,358,630 | +0.50(+2.70%) |
Mar 20, 2003 | 18.26 | 18.59 | 18.04 | 18.50 | 1,063,597 | +0.18(+0.96%) |
Mar 19, 2003 | 18.18 | 18.32 | 18.12 | 18.32 | 925,938 | +0.21(+1.16%) |
Mar 18, 2003 | 18.29 | 18.38 | 17.98 | 18.11 | 1,298,602 | -0.14(-0.78%) |
Mar 17, 2003 | 17.78 | 18.25 | 17.55 | 18.25 | 1,400,526 | +0.47(+2.65%) |
Mar 14, 2003 | 17.80 | 17.93 | 17.62 | 17.78 | 946,182 | +0.02(+0.10%) |
Mar 13, 2003 | 17.58 | 17.76 | 17.35 | 17.76 | 961,321 | +0.44(+2.56%) |
Mar 12, 2003 | 17.26 | 17.34 | 16.95 | 17.32 | 1,364,087 | -0.10(-0.59%) |
Mar 11, 2003 | 17.55 | 17.76 | 17.41 | 17.42 | 846,723 | -0.20(-1.16%) |
Mar 10, 2003 | 18.19 | 18.26 | 17.61 | 17.63 | 646,220 | -0.63(-3.45%) |
Mar 07, 2003 | 17.99 | 18.35 | 17.99 | 18.26 | 809,756 | +0.04(+0.22%) |
Mar 06, 2003 | 18.21 | 18.33 | 18.08 | 18.22 | 1,224,316 | -0.09(-0.47%) |
Mar 05, 2003 | 17.89 | 18.30 | 17.84 | 18.30 | 847,779 | +0.44(+2.48%) |
Mar 04, 2003 | 18.13 | 18.14 | 17.86 | 17.86 | 578,095 | -0.27(-1.47%) |
Mar 03, 2003 | 18.54 | 18.69 | 18.13 | 18.13 | 569,998 | -0.27(-1.45%) |
Feb 28, 2003 | 18.27 | 18.59 | 18.26 | 18.39 | 892,492 | +0.10(+0.53%) |
Feb 27, 2003 | 17.96 | 18.31 | 17.85 | 18.30 | 1,034,375 | +0.46(+2.58%) |
Feb 26, 2003 | 18.14 | 18.15 | 17.79 | 17.84 | 777,718 | -0.29(-1.60%) |
Feb 25, 2003 | 17.77 | 18.17 | 17.60 | 18.13 | 917,137 | +0.36(+2.01%) |
Feb 24, 2003 | 18.21 | 18.21 | 17.75 | 17.77 | 602,212 | -0.43(-2.37%) |
Feb 21, 2003 | 18.00 | 18.30 | 17.82 | 18.20 | 829,824 | +0.28(+1.59%) |
Feb 20, 2003 | 18.13 | 18.13 | 17.91 | 17.92 | 560,844 | -0.12(-0.66%) |
Feb 19, 2003 | 18.10 | 18.11 | 17.88 | 18.04 | 780,006 | -0.07(-0.41%) |
Feb 18, 2003 | 18.00 | 18.16 | 18.00 | 18.11 | 705,016 | +0.14(+0.76%) |
Feb 14, 2003 | 17.72 | 17.97 | 17.57 | 17.97 | 1,033,143 | +0.26(+1.44%) |
Feb 13, 2003 | 17.61 | 17.80 | 17.50 | 17.72 | 953,048 | +0.03(+0.16%) |
Feb 12, 2003 | 18.00 | 18.12 | 17.68 | 17.69 | 806,763 | -0.30(-1.67%) |
Feb 11, 2003 | 18.32 | 18.38 | 17.91 | 17.99 | 651,325 | -0.28(-1.55%) |
Feb 10, 2003 | 18.09 | 18.27 | 17.90 | 18.27 | 572,286 | +0.27(+1.48%) |
Feb 07, 2003 | 18.32 | 18.46 | 17.97 | 18.01 | 735,470 | -0.22(-1.18%) |
Feb 06, 2003 | 18.46 | 18.43 | 18.04 | 18.22 | 889,851 | -0.02(-0.09%) |
Feb 05, 2003 | 18.46 | 18.68 | 18.19 | 18.24 | 553,802 | -0.11(-0.62%) |
Feb 04, 2003 | 18.64 | 18.64 | 18.29 | 18.35 | 857,989 | -0.28(-1.52%) |