Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.63 | 19.98 | 19.48 | 19.93 | 380,541 | +0.20(+1.00%) |
Apr 29, 2003 | 19.67 | 19.80 | 19.49 | 19.74 | 481,213 | +0.18(+0.90%) |
Apr 28, 2003 | 19.28 | 19.68 | 19.28 | 19.56 | 373,881 | +0.34(+1.75%) |
Apr 25, 2003 | 19.58 | 19.62 | 19.10 | 19.22 | 314,252 | -0.37(-1.91%) |
Apr 24, 2003 | 19.97 | 19.97 | 19.59 | 19.60 | 522,721 | -0.48(-2.40%) |
Apr 23, 2003 | 20.23 | 20.37 | 19.71 | 20.08 | 943,686 | -0.25(-1.25%) |
Apr 22, 2003 | 19.63 | 20.38 | 19.53 | 20.33 | 624,168 | +0.68(+3.48%) |
Apr 21, 2003 | 19.89 | 19.93 | 19.56 | 19.65 | 200,260 | -0.15(-0.76%) |
Apr 17, 2003 | 19.86 | 20.11 | 19.64 | 19.80 | 482,452 | -0.09(-0.43%) |
Apr 16, 2003 | 19.89 | 20.22 | 19.89 | 19.89 | 350,339 | +0.04(+0.22%) |
Apr 15, 2003 | 19.41 | 19.90 | 19.33 | 19.84 | 524,734 | +0.39(+1.99%) |
Apr 14, 2003 | 19.10 | 19.46 | 19.05 | 19.46 | 372,952 | +0.36(+1.87%) |
Apr 11, 2003 | 19.43 | 19.62 | 19.03 | 19.10 | 262,832 | -0.19(-1.00%) |
Apr 10, 2003 | 19.28 | 19.33 | 18.97 | 19.29 | 437,382 | -0.08(-0.40%) |
Apr 09, 2003 | 19.40 | 19.63 | 19.06 | 19.37 | 436,298 | -0.03(-0.13%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.26 | 19.40 | 205,061 | -0.24(-1.23%) |
Apr 07, 2003 | 20.12 | 20.36 | 19.59 | 19.64 | 614,720 | +0.19(+0.97%) |
Apr 04, 2003 | 19.59 | 19.88 | 19.33 | 19.45 | 374,500 | -0.14(-0.72%) |
Apr 03, 2003 | 19.78 | 19.82 | 19.48 | 19.59 | 860,360 | +0.07(+0.35%) |
Apr 02, 2003 | 18.72 | 19.59 | 18.62 | 19.52 | 1,032,432 | +1.25(+6.83%) |
Apr 01, 2003 | 18.00 | 18.44 | 17.67 | 18.27 | 448,378 | +0.38(+2.12%) |
Mar 31, 2003 | 18.10 | 18.10 | 17.76 | 17.89 | 495,772 | -0.40(-2.17%) |
Mar 28, 2003 | 18.47 | 18.51 | 18.21 | 18.29 | 227,674 | -0.23(-1.23%) |
Mar 27, 2003 | 18.64 | 18.77 | 18.36 | 18.52 | 377,598 | -0.23(-1.22%) |
Mar 26, 2003 | 18.51 | 18.85 | 18.30 | 18.75 | 543,165 | +0.22(+1.18%) |
Mar 25, 2003 | 18.21 | 18.90 | 18.16 | 18.53 | 361,800 | +0.28(+1.51%) |
Mar 24, 2003 | 18.90 | 18.90 | 18.25 | 18.25 | 492,829 | -0.85(-4.46%) |
Mar 21, 2003 | 18.94 | 19.24 | 18.64 | 19.10 | 945,854 | +0.43(+2.28%) |
Mar 20, 2003 | 18.16 | 18.85 | 17.99 | 18.68 | 631,137 | +0.41(+2.24%) |
Mar 19, 2003 | 18.40 | 18.50 | 18.22 | 18.27 | 756,126 | -0.09(-0.49%) |
Mar 18, 2003 | 17.95 | 18.36 | 17.84 | 18.36 | 1,288,759 | +0.52(+2.89%) |
Mar 17, 2003 | 17.11 | 17.97 | 16.79 | 17.84 | 643,528 | +0.73(+4.28%) |
Mar 14, 2003 | 17.20 | 17.39 | 17.05 | 17.11 | 835,889 | -0.09(-0.55%) |
Mar 13, 2003 | 16.74 | 17.23 | 16.25 | 17.20 | 944,460 | +1.28(+8.03%) |
Mar 12, 2003 | 16.10 | 16.10 | 15.72 | 15.93 | 742,341 | -0.18(-1.10%) |
Mar 11, 2003 | 16.73 | 16.74 | 16.08 | 16.10 | 1,022,520 | -0.54(-3.26%) |
Mar 10, 2003 | 17.30 | 17.30 | 16.58 | 16.65 | 685,965 | -0.74(-4.28%) |
Mar 07, 2003 | 17.35 | 17.47 | 17.22 | 17.39 | 664,901 | +0.05(+0.27%) |
Mar 06, 2003 | 17.52 | 17.56 | 17.28 | 17.34 | 516,681 | -0.25(-1.42%) |
Mar 05, 2003 | 17.73 | 17.76 | 17.45 | 17.59 | 801,660 | -0.16(-0.92%) |
Mar 04, 2003 | 18.07 | 18.07 | 17.61 | 17.76 | 415,698 | -0.30(-1.67%) |
Mar 03, 2003 | 18.29 | 18.50 | 18.03 | 18.06 | 553,387 | -0.20(-1.08%) |
Feb 28, 2003 | 18.31 | 18.41 | 18.19 | 18.25 | 778,274 | -0.05(-0.26%) |
Feb 27, 2003 | 18.52 | 18.57 | 18.13 | 18.30 | 946,938 | -0.11(-0.61%) |
Feb 26, 2003 | 18.70 | 18.75 | 18.38 | 18.41 | 417,247 | -0.33(-1.77%) |
Feb 25, 2003 | 18.66 | 18.81 | 18.38 | 18.75 | 736,456 | -0.02(-0.12%) |
Feb 24, 2003 | 18.83 | 19.03 | 18.72 | 18.77 | 543,475 | -0.06(-0.34%) |
Feb 21, 2003 | 18.83 | 18.91 | 18.58 | 18.83 | 1,572,965 | +0.00(+0.00%) |
Feb 20, 2003 | 18.98 | 19.00 | 18.75 | 18.83 | 1,592,480 | -0.15(-0.77%) |
Feb 19, 2003 | 19.68 | 19.68 | 18.80 | 18.98 | 3,679,183 | -0.69(-3.52%) |
Feb 18, 2003 | 19.28 | 19.83 | 19.28 | 19.67 | 248,583 | +0.46(+2.40%) |
Feb 14, 2003 | 19.05 | 19.30 | 18.98 | 19.21 | 492,674 | +0.10(+0.52%) |
Feb 13, 2003 | 19.05 | 19.29 | 18.92 | 19.11 | 266,394 | -0.02(-0.09%) |
Feb 12, 2003 | 19.33 | 19.48 | 19.10 | 19.13 | 370,938 | -0.22(-1.13%) |
Feb 11, 2003 | 19.39 | 19.68 | 19.28 | 19.35 | 521,327 | +0.02(+0.11%) |
Feb 10, 2003 | 18.94 | 19.33 | 18.78 | 19.33 | 365,517 | +0.45(+2.39%) |
Feb 07, 2003 | 19.37 | 19.39 | 18.82 | 18.87 | 312,393 | -0.46(-2.38%) |
Feb 06, 2003 | 19.63 | 19.69 | 19.26 | 19.34 | 221,633 | -0.39(-1.96%) |
Feb 05, 2003 | 19.71 | 20.14 | 19.59 | 19.72 | 238,670 | +0.09(+0.48%) |
Feb 04, 2003 | 19.93 | 20.03 | 19.59 | 19.63 | 426,695 | -0.73(-3.59%) |