Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.85 | 19.03 | 18.81 | 19.00 | 65,900 | +0.02(+0.11%) |
Apr 29, 2003 | 19.15 | 19.15 | 18.95 | 18.98 | 255,000 | -0.12(-0.63%) |
Apr 28, 2003 | 18.70 | 19.22 | 18.65 | 19.10 | 154,400 | +0.28(+1.49%) |
Apr 25, 2003 | 18.75 | 18.90 | 18.75 | 18.82 | 144,300 | +0.72(+3.98%) |
Apr 24, 2003 | 18.02 | 18.20 | 18.02 | 18.10 | 205,800 | +0.00(+0.00%) |
Apr 23, 2003 | 17.90 | 18.10 | 17.85 | 18.10 | 215,500 | -0.30(-1.63%) |
Apr 22, 2003 | 18.29 | 18.40 | 17.93 | 18.40 | 53,700 | +0.11(+0.60%) |
Apr 21, 2003 | 18.25 | 18.49 | 18.10 | 18.29 | 108,100 | -0.11(-0.60%) |
Apr 17, 2003 | 18.35 | 18.53 | 18.30 | 18.40 | 31,900 | +0.34(+1.88%) |
Apr 16, 2003 | 18.00 | 18.20 | 17.99 | 18.06 | 53,000 | +0.51(+2.91%) |
Apr 15, 2003 | 17.70 | 17.70 | 17.50 | 17.55 | 33,300 | -0.15(-0.85%) |
Apr 14, 2003 | 17.65 | 17.70 | 17.58 | 17.70 | 202,200 | +0.01(+0.06%) |
Apr 11, 2003 | 17.49 | 17.75 | 17.49 | 17.69 | 72,600 | +0.38(+2.20%) |
Apr 10, 2003 | 17.35 | 17.37 | 17.25 | 17.31 | 19,400 | -0.04(-0.23%) |
Apr 09, 2003 | 17.28 | 17.35 | 17.02 | 17.35 | 92,100 | -0.15(-0.86%) |
Apr 08, 2003 | 17.74 | 17.74 | 17.38 | 17.50 | 85,200 | -0.35(-1.96%) |
Apr 07, 2003 | 18.05 | 18.10 | 17.80 | 17.85 | 222,700 | -0.05(-0.28%) |
Apr 04, 2003 | 17.90 | 18.03 | 17.75 | 17.90 | 40,700 | +0.00(+0.00%) |
Apr 03, 2003 | 18.00 | 18.00 | 17.65 | 17.90 | 44,200 | -0.14(-0.78%) |
Apr 02, 2003 | 18.00 | 18.05 | 17.88 | 18.04 | 50,600 | +0.26(+1.46%) |
Apr 01, 2003 | 17.60 | 17.86 | 17.35 | 17.78 | 75,000 | -0.17(-0.95%) |
Mar 31, 2003 | 17.80 | 18.02 | 17.80 | 17.95 | 45,900 | -0.10(-0.55%) |
Mar 28, 2003 | 18.10 | 18.20 | 18.05 | 18.05 | 52,300 | -0.07(-0.39%) |
Mar 27, 2003 | 18.05 | 18.15 | 17.90 | 18.12 | 43,700 | -0.06(-0.33%) |
Mar 26, 2003 | 17.90 | 18.20 | 17.86 | 18.18 | 86,900 | +0.08(+0.44%) |
Mar 25, 2003 | 17.74 | 18.15 | 17.74 | 18.10 | 57,500 | +0.16(+0.89%) |
Mar 24, 2003 | 18.03 | 18.05 | 17.85 | 17.94 | 63,800 | -0.63(-3.39%) |
Mar 21, 2003 | 18.30 | 18.57 | 18.25 | 18.57 | 107,700 | +0.17(+0.92%) |
Mar 20, 2003 | 18.15 | 18.44 | 18.15 | 18.40 | 153,000 | +0.25(+1.38%) |
Mar 19, 2003 | 18.12 | 18.17 | 18.03 | 18.15 | 78,500 | -0.01(-0.06%) |
Mar 18, 2003 | 18.05 | 18.21 | 18.00 | 18.16 | 104,600 | +0.08(+0.44%) |
Mar 17, 2003 | 17.80 | 18.12 | 17.80 | 18.08 | 87,300 | +0.20(+1.12%) |
Mar 14, 2003 | 17.94 | 17.94 | 17.72 | 17.88 | 20,300 | -0.16(-0.89%) |
Mar 13, 2003 | 17.55 | 18.05 | 17.45 | 18.04 | 159,800 | +0.45(+2.56%) |
Mar 12, 2003 | 17.36 | 17.59 | 17.35 | 17.59 | 134,500 | +0.59(+3.47%) |
Mar 11, 2003 | 17.10 | 17.12 | 16.90 | 17.00 | 247,200 | -0.26(-1.51%) |
Mar 10, 2003 | 17.30 | 17.34 | 17.20 | 17.26 | 54,300 | -0.19(-1.09%) |
Mar 07, 2003 | 17.25 | 17.50 | 17.22 | 17.45 | 79,200 | -0.34(-1.91%) |
Mar 06, 2003 | 17.88 | 17.93 | 17.66 | 17.79 | 84,000 | -0.19(-1.06%) |
Mar 05, 2003 | 17.90 | 17.98 | 17.81 | 17.98 | 48,400 | -0.03(-0.17%) |
Mar 04, 2003 | 18.36 | 18.36 | 18.00 | 18.01 | 77,800 | -0.35(-1.91%) |
Mar 03, 2003 | 18.38 | 18.50 | 18.35 | 18.36 | 10,700 | +0.04(+0.22%) |
Feb 28, 2003 | 18.34 | 18.38 | 18.25 | 18.32 | 37,700 | -0.20(-1.08%) |
Feb 27, 2003 | 18.40 | 18.55 | 18.40 | 18.52 | 37,100 | -0.03(-0.16%) |
Feb 26, 2003 | 18.59 | 18.70 | 18.45 | 18.55 | 83,100 | -0.12(-0.64%) |
Feb 25, 2003 | 18.65 | 18.72 | 18.35 | 18.67 | 221,400 | -0.04(-0.21%) |
Feb 24, 2003 | 18.85 | 18.92 | 18.66 | 18.71 | 25,200 | -0.29(-1.53%) |
Feb 21, 2003 | 18.85 | 19.00 | 18.80 | 19.00 | 265,900 | +0.05(+0.26%) |
Feb 20, 2003 | 18.95 | 19.03 | 18.95 | 18.95 | 63,200 | +0.08(+0.42%) |
Feb 19, 2003 | 18.82 | 18.87 | 18.77 | 18.87 | 75,300 | +0.06(+0.32%) |
Feb 18, 2003 | 18.75 | 18.83 | 18.75 | 18.81 | 60,200 | +0.06(+0.32%) |
Feb 14, 2003 | 18.82 | 18.95 | 18.65 | 18.75 | 219,300 | -0.17(-0.90%) |
Feb 13, 2003 | 19.05 | 19.05 | 18.80 | 18.92 | 205,400 | -0.22(-1.15%) |
Feb 12, 2003 | 19.15 | 19.25 | 19.10 | 19.14 | 189,900 | +0.03(+0.16%) |
Feb 11, 2003 | 19.18 | 19.29 | 19.10 | 19.11 | 96,700 | -0.09(-0.47%) |
Feb 10, 2003 | 19.12 | 19.20 | 19.12 | 19.20 | 125,800 | +0.09(+0.47%) |
Feb 07, 2003 | 19.15 | 19.20 | 19.10 | 19.11 | 132,800 | -0.02(-0.10%) |
Feb 06, 2003 | 19.25 | 19.25 | 19.06 | 19.13 | 306,000 | +0.03(+0.16%) |
Feb 05, 2003 | 19.17 | 19.30 | 19.10 | 19.10 | 216,300 | +0.08(+0.42%) |
Feb 04, 2003 | 19.05 | 19.19 | 19.02 | 19.02 | 102,300 | -0.28(-1.45%) |