Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.61 | 17.68 | 17.55 | 17.68 | 123,522 | +0.08(+0.44%) |
Apr 29, 2003 | 17.55 | 17.60 | 17.53 | 17.60 | 79,553 | +0.05(+0.31%) |
Apr 28, 2003 | 17.60 | 17.61 | 17.53 | 17.54 | 136,815 | -0.05(-0.28%) |
Apr 25, 2003 | 17.53 | 17.60 | 17.48 | 17.59 | 85,484 | +0.11(+0.64%) |
Apr 24, 2003 | 17.51 | 17.52 | 17.41 | 17.48 | 76,894 | +0.00(+0.00%) |
Apr 23, 2003 | 17.53 | 17.58 | 17.41 | 17.48 | 92,437 | -0.07(-0.42%) |
Apr 22, 2003 | 17.48 | 17.60 | 17.47 | 17.55 | 82,416 | +0.07(+0.39%) |
Apr 21, 2003 | 17.43 | 17.52 | 17.41 | 17.49 | 82,416 | +0.08(+0.45%) |
Apr 17, 2003 | 17.43 | 17.52 | 17.36 | 17.41 | 86,915 | +0.03(+0.17%) |
Apr 16, 2003 | 17.48 | 17.48 | 17.36 | 17.38 | 62,988 | -0.03(-0.17%) |
Apr 15, 2003 | 17.42 | 17.47 | 17.35 | 17.41 | 85,484 | -0.01(-0.08%) |
Apr 14, 2003 | 17.44 | 17.48 | 17.36 | 17.42 | 59,716 | -0.06(-0.36%) |
Apr 11, 2003 | 17.37 | 17.50 | 17.35 | 17.49 | 50,922 | +0.12(+0.70%) |
Apr 10, 2003 | 17.24 | 17.36 | 17.22 | 17.36 | 59,102 | +0.12(+0.68%) |
Apr 09, 2003 | 17.43 | 17.52 | 17.22 | 17.25 | 68,510 | -0.16(-0.93%) |
Apr 08, 2003 | 17.31 | 17.46 | 17.29 | 17.41 | 81,598 | +0.06(+0.34%) |
Apr 07, 2003 | 17.35 | 17.36 | 17.30 | 17.35 | 53,171 | +0.02(+0.11%) |
Apr 04, 2003 | 17.35 | 17.40 | 17.31 | 17.33 | 44,991 | -0.05(-0.28%) |
Apr 03, 2003 | 17.51 | 17.51 | 17.36 | 17.38 | 64,624 | -0.12(-0.67%) |
Apr 02, 2003 | 17.45 | 17.52 | 17.41 | 17.50 | 76,690 | +0.09(+0.53%) |
Apr 01, 2003 | 17.61 | 17.62 | 17.39 | 17.40 | 103,685 | -0.17(-0.97%) |
Mar 31, 2003 | 17.59 | 17.63 | 17.51 | 17.57 | 87,938 | +0.00(+0.03%) |
Mar 28, 2003 | 17.36 | 17.59 | 17.31 | 17.57 | 68,510 | +0.14(+0.79%) |
Mar 27, 2003 | 17.32 | 17.48 | 17.31 | 17.43 | 72,395 | +0.12(+0.68%) |
Mar 26, 2003 | 17.31 | 17.43 | 17.31 | 17.31 | 68,101 | +0.00(+0.00%) |
Mar 25, 2003 | 17.29 | 17.53 | 17.29 | 17.31 | 286,310 | +0.04(+0.25%) |
Mar 24, 2003 | 17.36 | 17.41 | 17.12 | 17.27 | 76,281 | -0.09(-0.51%) |
Mar 21, 2003 | 17.16 | 17.46 | 17.16 | 17.36 | 64,419 | +0.10(+0.57%) |
Mar 20, 2003 | 17.21 | 17.33 | 17.15 | 17.26 | 57,466 | +0.09(+0.54%) |
Mar 19, 2003 | 16.92 | 17.32 | 16.92 | 17.17 | 127,408 | +0.27(+1.62%) |
Mar 18, 2003 | 16.79 | 16.90 | 16.63 | 16.89 | 128,839 | +0.12(+0.73%) |
Mar 17, 2003 | 16.75 | 16.77 | 16.58 | 16.77 | 126,794 | +0.05(+0.29%) |
Mar 14, 2003 | 16.80 | 16.80 | 16.65 | 16.72 | 94,482 | -0.06(-0.38%) |
Mar 13, 2003 | 17.02 | 17.07 | 16.43 | 16.79 | 220,868 | -0.17(-1.01%) |
Mar 12, 2003 | 17.19 | 17.21 | 16.75 | 16.96 | 276,903 | -0.33(-1.90%) |
Mar 11, 2003 | 17.55 | 17.55 | 17.09 | 17.29 | 190,396 | -0.27(-1.53%) |
Mar 10, 2003 | 17.62 | 17.63 | 17.54 | 17.55 | 109,002 | -0.06(-0.33%) |
Mar 07, 2003 | 17.55 | 17.62 | 17.55 | 17.61 | 75,872 | +0.01(+0.06%) |
Mar 06, 2003 | 17.60 | 17.61 | 17.55 | 17.60 | 90,392 | +0.00(+0.00%) |
Mar 05, 2003 | 17.58 | 17.61 | 17.53 | 17.60 | 93,664 | +0.03(+0.17%) |
Mar 04, 2003 | 17.54 | 17.60 | 17.53 | 17.57 | 164,015 | +0.01(+0.06%) |
Mar 03, 2003 | 17.55 | 17.60 | 17.54 | 17.56 | 157,879 | +0.03(+0.20%) |
Feb 28, 2003 | 17.58 | 17.60 | 17.52 | 17.53 | 158,493 | +0.00(+0.00%) |
Feb 27, 2003 | 17.58 | 17.61 | 17.53 | 17.53 | 190,805 | -0.05(-0.31%) |
Feb 26, 2003 | 17.61 | 17.68 | 17.55 | 17.58 | 1,105,976 | -0.02(-0.14%) |
Feb 25, 2003 | 18.19 | 18.19 | 17.60 | 17.61 | 167,287 | -0.58(-3.20%) |
Feb 24, 2003 | 18.56 | 18.56 | 18.09 | 18.19 | 87,938 | -0.37(-1.98%) |
Feb 21, 2003 | 18.60 | 18.83 | 18.45 | 18.56 | 72,395 | -0.02(-0.13%) |
Feb 20, 2003 | 18.75 | 18.76 | 18.57 | 18.58 | 36,402 | -0.12(-0.63%) |
Feb 19, 2003 | 18.75 | 18.83 | 18.68 | 18.70 | 30,676 | -0.08(-0.42%) |
Feb 18, 2003 | 18.65 | 18.83 | 18.58 | 18.78 | 46,832 | +0.16(+0.87%) |
Feb 14, 2003 | 18.53 | 18.69 | 18.53 | 18.62 | 24,336 | +0.13(+0.71%) |
Feb 13, 2003 | 18.34 | 18.58 | 18.34 | 18.48 | 51,331 | +0.07(+0.40%) |
Feb 12, 2003 | 18.56 | 18.58 | 18.36 | 18.41 | 29,653 | -0.17(-0.92%) |
Feb 11, 2003 | 18.65 | 18.70 | 18.40 | 18.58 | 31,085 | -0.04(-0.24%) |
Feb 10, 2003 | 18.39 | 18.73 | 18.34 | 18.63 | 36,402 | +0.28(+1.55%) |
Feb 07, 2003 | 18.39 | 18.39 | 18.21 | 18.34 | 27,199 | +0.05(+0.29%) |
Feb 06, 2003 | 18.58 | 18.58 | 17.85 | 18.29 | 59,920 | -0.38(-2.02%) |
Feb 05, 2003 | 18.54 | 18.83 | 18.09 | 18.66 | 35,788 | +0.12(+0.63%) |
Feb 04, 2003 | 18.53 | 18.61 | 18.43 | 18.55 | 48,877 | -0.33(-1.74%) |